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 (%)
Jul 31, 2014 4.572 4.896 4.544 4.605 15,343,359 -0.00(-0.08%)
Jul 30, 2014 4.270 4.709 4.248 4.608 13,855,297 +0.39(+9.22%)
Jul 29, 2014 4.234 4.306 4.198 4.220 3,925,616 -0.04(-0.85%)
Jul 28, 2014 4.212 4.277 4.137 4.256 4,164,785 +0.06(+1.37%)
Jul 25, 2014 4.284 4.299 4.176 4.198 3,650,976 -0.10(-2.35%)
Jul 24, 2014 4.176 4.349 4.176 4.299 4,299,759 +0.12(+2.75%)
Jul 23, 2014 4.320 4.364 4.169 4.184 6,478,527 -0.18(-4.13%)
Jul 22, 2014 4.421 4.435 4.324 4.364 2,348,258 -0.04(-0.82%)
Jul 21, 2014 4.371 4.450 4.320 4.400 4,848,567 +0.11(+2.52%)
Jul 18, 2014 4.140 4.349 4.104 4.292 4,389,149 +0.13(+3.11%)
Jul 17, 2014 4.335 4.400 4.133 4.162 6,966,509 -0.19(-4.30%)
Jul 16, 2014 4.436 4.508 4.328 4.349 3,697,856 -0.06(-1.47%)
Jul 15, 2014 4.500 4.562 4.356 4.414 3,852,334 -0.06(-1.29%)
Jul 14, 2014 4.572 4.716 4.457 4.472 5,959,430 -0.08(-1.74%)
Jul 11, 2014 4.486 4.565 4.450 4.551 2,411,880 +0.06(+1.28%)
Jul 10, 2014 4.392 4.587 4.284 4.493 5,999,297 +0.02(+0.48%)
Jul 09, 2014 4.500 4.580 4.392 4.472 5,875,131 +0.09(+2.10%)
Jul 08, 2014 4.481 4.523 4.199 4.380 9,455,681 -0.15(-3.38%)
Jul 07, 2014 4.668 4.688 4.495 4.533 5,654,662 -0.13(-2.74%)
Jul 03, 2014 4.737 4.661 4.661 4.661 3,085,455 -0.01(-0.30%)
Jul 02, 2014 4.764 4.840 4.637 4.675 5,079,433 -0.07(-1.45%)
Jul 01, 2014 4.799 4.895 4.723 4.743 5,350,831 +0.01(+0.29%)
Jun 30, 2014 4.654 4.819 4.633 4.730 6,133,244 +0.04(+0.88%)
Jun 27, 2014 4.695 4.737 4.620 4.688 3,312,640 +0.03(+0.74%)
Jun 26, 2014 4.757 4.778 4.626 4.654 4,573,018 -0.04(-0.88%)
Jun 25, 2014 4.599 4.799 4.578 4.695 7,145,544 +0.13(+2.87%)
Jun 24, 2014 4.688 4.819 4.523 4.564 7,447,138 -0.19(-3.92%)
Jun 23, 2014 4.709 4.950 4.688 4.750 6,578,213 +0.02(+0.44%)
Jun 20, 2014 4.688 4.785 4.626 4.730 6,274,995 +0.10(+2.08%)
Jun 19, 2014 4.516 4.785 4.481 4.633 10,051,354 +0.14(+3.23%)
Jun 18, 2014 4.509 4.537 4.426 4.488 6,016,094 -0.08(-1.66%)
Jun 17, 2014 4.357 4.564 4.344 4.564 5,796,032 +0.02(+0.46%)
Jun 16, 2014 4.344 4.619 4.344 4.544 5,126,241 +0.16(+3.62%)
Jun 13, 2014 4.371 4.462 4.254 4.385 5,059,799 -0.02(-0.47%)
Jun 12, 2014 4.392 4.471 4.220 4.406 7,641,088 -0.17(-3.77%)
Jun 11, 2014 4.481 4.612 4.481 4.578 5,191,497 -0.01(-0.30%)
Jun 10, 2014 4.606 4.681 4.530 4.592 4,378,543 +0.09(+1.99%)
Jun 06, 2014 4.516 4.612 4.468 4.502 4,115,420 +0.03(+0.77%)
Jun 05, 2014 4.481 4.654 4.441 4.468 9,855,418 +0.15(+3.51%)
Jun 04, 2014 4.254 4.378 4.151 4.316 4,920,396 +0.02(+0.56%)
Jun 03, 2014 4.123 4.323 4.061 4.292 8,918,931 +0.20(+4.80%)
Jun 02, 2014 4.564 4.606 4.061 4.095 21,915,764 -0.48(-10.41%)
May 30, 2014 4.688 4.733 4.516 4.571 13,355,016 -0.22(-4.60%)
May 29, 2014 4.792 4.826 4.654 4.792 6,981,200 +0.03(+0.58%)
May 28, 2014 4.688 4.861 4.619 4.764 15,524,168 +0.20(+4.38%)
May 27, 2014 5.309 5.543 4.461 4.564 40,696,884 -0.72(-13.58%)
May 23, 2014 5.261 5.281 5.281 5.281 4,822,030 -0.02(-0.39%)
May 22, 2014 5.171 5.330 5.047 5.302 4,891,514 +0.17(+3.22%)
May 21, 2014 4.950 5.199 4.923 5.136 8,558,162 +0.17(+3.47%)
May 20, 2014 4.902 5.150 4.826 4.964 8,522,811 +0.08(+1.70%)
May 19, 2014 4.750 4.937 4.750 4.881 4,445,303 +0.08(+1.72%)
May 16, 2014 4.895 4.916 4.737 4.799 4,428,285 -0.08(-1.56%)
May 15, 2014 4.819 4.937 4.654 4.874 8,483,622 +0.07(+1.43%)
May 14, 2014 4.688 4.909 4.661 4.806 9,803,325 +0.11(+2.35%)
May 13, 2014 4.861 4.874 4.688 4.695 7,057,258 -0.14(-2.85%)
May 12, 2014 4.647 4.895 4.647 4.833 10,407,497 +0.23(+4.94%)
May 09, 2014 5.212 5.212 4.585 4.606 22,756,484 -0.70(-13.25%)
May 08, 2014 4.826 5.681 4.826 5.309 14,720,314 -0.11(-2.04%)
May 07, 2014 5.660 5.757 5.292 5.419 10,983,127 -0.29(-5.07%)
May 06, 2014 5.757 5.916 5.695 5.709 4,129,250 -0.14(-2.36%)
May 05, 2014 5.964 6.033 5.791 5.847 5,355,791 -0.21(-3.42%)
May 02, 2014 5.991 6.257 5.833 6.053 9,995,928 +0.06(+0.92%)
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.