Himax Technologies ADR (NQ: HIMX )

5.350 -0.060 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 4.779 5.135 4.746 4.746 8,748,240 -0.16(-3.23%)
May 30, 2013 4.555 4.964 4.489 4.905 0 +0.51(+11.71%)
May 29, 2013 4.483 4.522 4.351 4.390 3,960,278 -0.10(-2.20%)
May 28, 2013 4.746 4.835 4.404 4.489 6,878,480 -0.13(-2.71%)
May 24, 2013 4.621 4.733 4.509 4.615 0 -0.10(-2.10%)
May 23, 2013 4.516 4.766 4.338 4.713 0 +0.10(+2.14%)
May 22, 2013 4.891 4.924 4.582 4.615 4,608,819 -0.20(-4.11%)
May 21, 2013 5.050 5.122 4.707 4.812 7,280,802 -0.24(-4.82%)
May 20, 2013 4.990 5.228 4.977 5.056 0 +0.07(+1.32%)
May 17, 2013 5.129 5.208 4.918 4.990 0 -0.02(-0.39%)
May 16, 2013 5.083 5.399 4.971 5.010 12,813,970 -0.07(-1.43%)
May 15, 2013 4.615 5.267 4.595 5.083 20,733,628 +0.84(+19.72%)
May 13, 2013 4.226 4.338 4.147 4.245 3,851,548 +0.07(+1.74%)
May 10, 2013 4.219 4.298 4.041 4.173 0 -0.06(-1.40%)
May 09, 2013 4.212 4.450 4.209 4.232 4,608,154 +0.01(+0.33%)
May 08, 2013 4.357 4.390 4.123 4.218 7,660,412 -0.10(-2.31%)
May 07, 2013 4.390 4.608 4.008 4.318 23,532,444 +0.36(+9.17%)
May 06, 2013 4.377 4.680 3.922 3.955 21,773,398 -0.40(-9.23%)
May 03, 2013 4.041 4.371 3.922 4.357 0 +0.44(+11.09%)
May 02, 2013 3.606 4.041 3.606 3.922 10,139,804 +0.32(+8.78%)
May 01, 2013 3.309 3.626 3.276 3.606 0 -0.02(-0.55%)
Apr 30, 2013 3.718 3.810 3.573 3.626 4,925,736 -0.07(-1.96%)
Apr 29, 2013 3.527 3.810 3.481 3.698 10,259,358 +0.18(+5.25%)
Apr 26, 2013 3.659 3.659 3.504 3.514 2,361,955 -0.09(-2.38%)
Apr 25, 2013 3.613 3.738 3.560 3.599 4,071,620 -0.01(-0.38%)
Apr 24, 2013 3.613 3.692 3.547 3.613 4,228,351 +0.06(+1.69%)
Apr 23, 2013 3.731 3.731 3.296 3.553 12,411,844 -0.07(-2.00%)
Apr 22, 2013 3.810 3.817 3.573 3.626 6,514,400 +0.00(+0.00%)
Apr 19, 2013 3.962 3.982 3.553 3.626 8,557,221 -0.24(-6.14%)
Apr 18, 2013 4.186 4.252 3.830 3.863 7,540,149 -0.26(-6.24%)
Apr 17, 2013 4.087 4.298 3.988 4.120 6,142,338 -0.12(-2.80%)
Apr 16, 2013 3.903 4.331 3.889 4.239 10,756,518 +0.38(+9.73%)
Apr 15, 2013 3.791 3.949 3.758 3.863 5,610,233 -0.01(-0.17%)
Apr 12, 2013 3.916 4.028 3.744 3.870 8,630,789 -0.26(-6.23%)
Apr 11, 2013 4.179 4.186 4.034 4.127 4,141,462 +0.04(+0.97%)
Apr 10, 2013 3.975 4.278 3.962 4.087 9,161,446 +0.09(+2.31%)
Apr 09, 2013 3.955 4.371 3.863 3.995 20,192,628 +0.16(+4.30%)
Apr 08, 2013 3.626 3.909 3.613 3.830 7,940,982 +0.28(+7.79%)
Apr 05, 2013 3.461 3.593 3.362 3.553 2,775,829 +0.01(+0.37%)
Apr 04, 2013 3.494 3.672 3.454 3.540 3,717,844 +0.03(+0.94%)
Apr 03, 2013 3.652 3.685 3.428 3.507 4,656,395 -0.15(-3.97%)
Apr 02, 2013 3.441 3.791 3.402 3.652 11,541,071 +0.30(+8.84%)
Apr 01, 2013 3.533 3.619 3.309 3.355 7,851,639 -0.22(-6.26%)
Mar 28, 2013 3.118 3.593 3.085 3.580 14,932,575 +0.55(+18.30%)
Mar 27, 2013 3.092 3.092 2.973 3.026 2,458,604 -0.06(-1.92%)
Mar 26, 2013 2.874 3.144 2.874 3.085 7,352,417 +0.21(+7.34%)
Mar 25, 2013 2.795 2.924 2.782 2.874 3,125,458 +0.09(+3.32%)
Mar 22, 2013 2.762 2.821 2.736 2.782 1,382,692 +0.03(+1.20%)
Mar 21, 2013 2.815 2.821 2.703 2.749 1,658,175 -0.08(-2.80%)
Mar 20, 2013 2.676 2.934 2.643 2.828 6,091,469 +0.16(+6.19%)
Mar 19, 2013 2.670 2.696 2.617 2.663 1,833,768 -0.01(-0.49%)
Mar 18, 2013 2.723 2.762 2.637 2.676 2,401,963 -0.10(-3.56%)
Mar 15, 2013 2.578 2.785 2.531 2.775 4,927,189 +0.19(+7.40%)
Mar 14, 2013 2.630 2.690 2.518 2.584 3,173,903 -0.03(-1.01%)
Mar 13, 2013 2.742 2.789 2.571 2.611 4,221,660 -0.14(-5.04%)
Mar 12, 2013 2.966 2.966 2.703 2.749 6,580,129 -0.26(-8.75%)
Mar 11, 2013 2.966 3.144 2.940 3.013 7,884,974 +0.11(+3.63%)
Mar 08, 2013 2.736 2.993 2.670 2.907 7,456,122 +0.17(+6.26%)
Mar 07, 2013 3.171 3.263 2.650 2.736 17,462,056 +0.23(+9.21%)
Mar 06, 2013 2.670 2.670 2.353 2.505 8,103,782 -0.17(-6.40%)
Mar 05, 2013 2.498 3.158 2.419 2.676 27,716,086 +0.41(+18.02%)
Mar 04, 2013 2.274 2.294 2.175 2.268 1,304,820 -0.03(-1.15%)
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.