Since 1986 - Covering the Fastest Computers in the World and the People Who Run Them

Language Flags

HPC Market Watch

HIMAX TECH SP ADR (NQ: HIMX)
7.660 USD  +0.100 (+1.32%)
Streaming Delayed Price  /  Updated: 2:12 PM EDT, Oct 31, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 30, 2014 7.730 7.800 7.530 7.560 2,569,677 -0.16(-2.07%)
Oct 29, 2014 7.540 7.730 7.500 7.720 4,141,957 +0.20(+2.66%)
Oct 28, 2014 7.520 7.830 7.440 7.520 4,960,888 -0.19(-2.46%)
Oct 27, 2014 7.620 7.800 7.620 7.710 3,244,627 +0.09(+1.18%)
Oct 24, 2014 7.740 7.910 7.560 7.620 3,858,368 -0.21(-2.68%)
Oct 23, 2014 7.540 7.995 7.535 7.830 4,811,964 +0.30(+3.98%)
Oct 22, 2014 7.880 7.530 14,391,157 -0.49(-6.11%)
Oct 21, 2014 8.700 8.950 7.800 8.020 14,634,623 -0.69(-7.92%)
Oct 20, 2014 8.580 8.950 8.550 8.710 4,126,859 +0.14(+1.63%)
Oct 17, 2014 8.540 8.570 3,038,192 -0.26(-2.94%)
Oct 16, 2014 8.400 8.930 8.340 8.830 3,783,941 +0.11(+1.20%)
Oct 15, 2014 8.050 8.790 7.890 8.725 5,941,203 +0.17(+2.05%)
Oct 14, 2014 8.520 8.765 8.320 8.550 3,706,463 +0.21(+2.52%)
Oct 13, 2014 9.000 9.100 8.040 8.340 9,124,057 -0.75(-8.25%)
Oct 10, 2014 9.280 9.450 8.850 9.090 5,445,826 -0.43(-4.52%)
Oct 09, 2014 9.660 9.760 9.410 9.520 3,733,756 -0.24(-2.46%)
Oct 08, 2014 9.610 9.780 9.050 9.760 5,607,397 +0.34(+3.61%)
Oct 07, 2014 9.220 9.550 8.890 9.420 6,105,774 +0.07(+0.75%)
Oct 06, 2014 9.670 9.850 9.140 9.350 6,515,252 -0.35(-3.61%)
Oct 03, 2014 9.890 10.20 9.518 9.700 10,599,398 -0.09(-0.92%)
Oct 02, 2014 9.600 9.860 9.260 9.790 7,436,054 +0.24(+2.51%)
Oct 01, 2014 10.05 10.09 9.490 9.550 8,041,364 -0.60(-5.91%)
Sep 30, 2014 10.02 10.45 9.950 10.15 14,313,130 +0.33(+3.36%)
Sep 29, 2014 9.410 9.900 9.300 9.820 10,241,129 +0.55(+5.93%)
Sep 26, 2014 9.180 9.310 9.110 9.270 4,108,054 +0.21(+2.32%)
Sep 25, 2014 9.440 9.550 9.000 9.060 9,585,873 -0.52(-5.43%)
Sep 24, 2014 9.190 9.750 9.180 9.580 13,730,687 +0.56(+6.21%)
Sep 23, 2014 8.470 9.050 8.450 9.020 5,887,429 +0.45(+5.25%)
Sep 22, 2014 8.900 8.950 8.450 8.570 4,267,447 -0.38(-4.25%)
Sep 19, 2014 9.180 9.570 8.800 8.950 11,090,632 +0.04(+0.45%)
Sep 18, 2014 8.750 8.920 8.560 8.910 5,693,380 +0.21(+2.35%)
Sep 17, 2014 8.650 8.815 8.621 8.705 2,346,906 +0.11(+1.22%)
Sep 16, 2014 8.450 8.680 8.260 8.600 3,034,984 +0.14(+1.65%)
Sep 15, 2014 8.660 8.750 8.420 8.460 2,720,040 -0.20(-2.31%)
Sep 12, 2014 8.600 8.890 8.530 8.660 3,846,204 -0.02(-0.23%)
Sep 11, 2014 8.520 8.680 8.400 8.680 2,515,919 +0.01(+0.12%)
Sep 10, 2014 8.700 8.800 8.240 8.670 5,236,763 -0.04(-0.46%)
Sep 09, 2014 9.010 9.030 8.640 8.710 4,611,048 -0.31(-3.44%)
Sep 08, 2014 9.120 9.270 8.900 9.020 5,489,882 -0.05(-0.55%)
Sep 05, 2014 8.640 9.100 8.530 9.070 5,292,672 +0.43(+4.98%)
Sep 04, 2014 8.800 8.860 8.610 8.640 3,280,776 -0.13(-1.48%)
Sep 03, 2014 8.570 8.840 8.461 8.770 8,238,282 +0.25(+2.93%)
Sep 02, 2014 8.440 8.570 8.330 8.520 4,243,409 +0.20(+2.40%)
Aug 29, 2014 8.320 8.320 8.320 0 +0.13(+1.59%)
Aug 28, 2014 8.080 8.340 7.990 8.190 3,139,750 +0.07(+0.86%)
Aug 27, 2014 8.180 8.200 8.050 8.120 2,651,713 -0.08(-0.98%)
Aug 26, 2014 8.190 8.420 8.095 8.200 4,871,168 +0.04(+0.49%)
Aug 25, 2014 8.550 8.600 8.020 8.160 8,939,762 -0.19(-2.28%)
Aug 22, 2014 7.790 8.450 7.700 8.350 10,787,421 +0.59(+7.60%)
Aug 21, 2014 7.760 7.780 7.650 7.760 2,465,183 +0.05(+0.65%)
Aug 20, 2014 7.720 7.780 7.610 7.710 3,105,380 -0.04(-0.52%)
Aug 19, 2014 7.760 7.850 7.655 7.750 2,845,823 +0.01(+0.13%)
Aug 18, 2014 7.830 7.830 7.630 7.740 3,667,187 +0.05(+0.65%)
Aug 15, 2014 7.750 7.750 7.540 7.690 3,479,106 +0.01(+0.13%)
Aug 14, 2014 7.700 7.740 7.500 7.680 2,848,250 -0.03(-0.39%)
Aug 13, 2014 7.890 7.890 7.620 7.710 3,646,749 -0.02(-0.26%)
Aug 12, 2014 7.820 7.820 7.450 7.730 7,275,437 -0.09(-1.15%)
Aug 11, 2014 7.470 7.940 7.310 7.820 11,326,441 +0.43(+5.82%)
Aug 08, 2014 6.930 7.390 6.920 7.390 9,808,717 +0.40(+5.72%)
Aug 07, 2014 6.960 7.050 6.730 6.990 11,766,532 +0.44(+6.64%)
Aug 06, 2014 6.700 6.700 6.400 6.555 9,494,144 -0.16(-2.31%)
Aug 05, 2014 6.770 6.880 6.450 6.710 9,408,482 +0.30(+4.68%)
Aug 04, 2014 6.450 6.500 6.300 6.410 3,182,985 +0.18(+2.89%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here