Himax Technologies ADR (NQ: HIMX )

5.380 -0.030 (-0.55%)
Streaming Delayed Price Updated: 1:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 4.968 4.983 4.869 4.911 2,042,087 -0.06(-1.16%)
Nov 26, 2014 4.911 4.968 4.968 4.968 2,376,589 +0.08(+1.62%)
Nov 25, 2014 4.839 4.997 4.796 4.889 3,465,441 +0.09(+1.95%)
Nov 24, 2014 4.781 4.860 4.760 4.796 2,337,908 -0.01(-0.15%)
Nov 21, 2014 4.839 4.904 4.760 4.803 4,031,098 -0.02(-0.45%)
Nov 20, 2014 4.659 4.846 4.659 4.824 4,127,883 +0.17(+3.55%)
Nov 19, 2014 4.644 4.788 4.601 4.659 3,819,609 +0.02(+0.47%)
Nov 18, 2014 4.824 4.890 4.630 4.637 9,323,729 -0.33(-6.67%)
Nov 17, 2014 5.019 5.134 4.940 4.968 4,278,945 -0.16(-3.09%)
Nov 14, 2014 4.968 5.170 4.860 5.127 7,927,069 +0.01(+0.28%)
Nov 13, 2014 5.112 5.501 4.968 5.112 11,640,241 -0.09(-1.66%)
Nov 12, 2014 5.292 5.307 5.098 5.199 11,599,530 -0.09(-1.77%)
Nov 11, 2014 5.436 5.501 5.156 5.292 8,330,135 -0.30(-5.28%)
Nov 10, 2014 5.645 5.962 5.573 5.588 9,632,743 -0.04(-0.64%)
Nov 07, 2014 5.545 5.667 5.508 5.624 2,481,385 +0.03(+0.51%)
Nov 06, 2014 5.681 5.717 5.566 5.595 2,244,822 -0.09(-1.65%)
Nov 05, 2014 5.689 5.710 5.545 5.689 3,609,962 +0.08(+1.35%)
Nov 04, 2014 5.552 5.724 5.545 5.613 2,969,564 +0.02(+0.32%)
Nov 03, 2014 5.530 5.689 5.501 5.595 4,138,483 +0.11(+1.97%)
Oct 31, 2014 5.473 5.581 5.458 5.487 3,977,993 +0.04(+0.79%)
Oct 30, 2014 5.566 5.617 5.422 5.444 3,568,671 -0.12(-2.07%)
Oct 29, 2014 5.429 5.566 5.400 5.559 5,752,195 +0.14(+2.66%)
Oct 28, 2014 5.415 5.638 5.357 5.415 6,889,495 -0.14(-2.46%)
Oct 27, 2014 5.487 5.617 5.487 5.552 4,506,016 +0.06(+1.18%)
Oct 24, 2014 5.573 5.696 5.444 5.487 5,358,357 -0.15(-2.68%)
Oct 23, 2014 5.429 5.757 5.426 5.638 6,682,675 +0.22(+3.98%)
Oct 22, 2014 4.925 5.674 4.860 5.422 19,985,900 -0.35(-6.11%)
Oct 21, 2014 6.265 6.445 5.617 5.775 20,324,018 -0.50(-7.92%)
Oct 20, 2014 6.178 6.445 6.157 6.272 5,731,227 +0.10(+1.63%)
Oct 17, 2014 6.481 6.553 6.149 6.171 4,219,327 -0.19(-2.94%)
Oct 16, 2014 6.049 6.430 6.005 6.358 5,254,995 +0.08(+1.20%)
Oct 15, 2014 5.797 6.329 5.681 6.283 8,250,920 +0.13(+2.05%)
Oct 14, 2014 6.135 6.311 5.991 6.157 5,147,397 +0.15(+2.52%)
Oct 13, 2014 6.481 6.553 5.789 6.005 12,671,149 -0.54(-8.25%)
Oct 10, 2014 6.682 6.805 6.373 6.545 7,562,959 -0.31(-4.52%)
Oct 09, 2014 6.956 7.028 6.776 6.855 5,185,300 -0.17(-2.46%)
Oct 08, 2014 6.920 7.042 6.517 7.028 7,787,343 +0.24(+3.61%)
Oct 07, 2014 6.639 6.877 6.401 6.783 8,479,471 +0.05(+0.75%)
Oct 06, 2014 6.963 7.093 6.581 6.733 9,048,138 -0.25(-3.61%)
Oct 03, 2014 7.121 7.345 6.853 6.985 14,720,048 -0.06(-0.92%)
Oct 02, 2014 6.913 7.100 6.668 7.049 10,326,914 +0.17(+2.51%)
Oct 01, 2014 7.237 7.265 6.833 6.877 11,167,546 -0.43(-5.91%)
Sep 30, 2014 7.215 7.525 7.165 7.309 19,877,540 +0.24(+3.36%)
Sep 29, 2014 6.776 7.129 6.697 7.071 14,222,497 +0.40(+5.93%)
Sep 26, 2014 6.610 6.704 6.560 6.675 5,705,112 +0.15(+2.32%)
Sep 25, 2014 6.797 6.877 6.481 6.524 13,312,502 -0.37(-5.43%)
Sep 24, 2014 6.617 7.021 6.610 6.898 19,068,664 +0.40(+6.21%)
Sep 23, 2014 6.099 6.517 6.085 6.495 8,176,241 +0.32(+5.25%)
Sep 22, 2014 6.409 6.445 6.085 6.171 5,926,471 -0.27(-4.25%)
Sep 19, 2014 6.610 6.891 6.337 6.445 15,402,255 +0.03(+0.45%)
Sep 18, 2014 6.301 6.423 6.164 6.416 7,906,753 +0.15(+2.35%)
Sep 17, 2014 6.229 6.347 6.208 6.268 3,259,295 +0.08(+1.22%)
Sep 16, 2014 6.085 6.250 5.948 6.193 4,214,872 +0.10(+1.65%)
Sep 15, 2014 6.236 6.301 6.063 6.092 3,777,489 -0.14(-2.31%)
Sep 12, 2014 6.193 6.401 6.142 6.236 5,341,464 -0.01(-0.23%)
Sep 11, 2014 6.135 6.250 6.049 6.250 3,494,014 +0.01(+0.12%)
Sep 10, 2014 6.265 6.337 5.933 6.243 7,272,620 -0.03(-0.46%)
Sep 09, 2014 6.488 6.502 6.221 6.272 6,403,651 -0.22(-3.44%)
Sep 08, 2014 6.567 6.675 6.409 6.495 7,624,143 -0.04(-0.55%)
Sep 05, 2014 6.221 6.553 6.142 6.531 7,350,265 +0.31(+4.98%)
Sep 04, 2014 6.337 6.380 6.200 6.221 4,556,219 -0.09(-1.48%)
Sep 03, 2014 6.171 6.365 6.092 6.315 11,441,018 +0.18(+2.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.