Himax Technologies ADR (NQ: HIMX )

5.400 -0.010 (-0.18%)
Streaming Delayed Price Updated: 1:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 2.258 2.275 2.209 2.236 1,002,249 +0.01(+0.50%)
Sep 27, 2007 2.176 2.242 2.176 2.225 879,072 +0.05(+2.28%)
Sep 26, 2007 2.065 2.247 2.065 2.176 1,282,109 +0.09(+4.22%)
Sep 25, 2007 2.065 2.264 2.027 2.087 1,842,648 -0.01(-0.26%)
Sep 24, 2007 2.093 2.098 2.065 2.093 1,012,552 -0.02(-1.04%)
Sep 21, 2007 2.154 2.165 2.093 2.115 1,596,833 -0.03(-1.54%)
Sep 20, 2007 2.203 2.220 2.049 2.148 3,333,296 -0.07(-3.23%)
Sep 19, 2007 2.225 2.253 2.209 2.220 801,137 -0.02(-0.98%)
Sep 18, 2007 2.203 2.286 2.198 2.242 1,321,426 +0.03(+1.24%)
Sep 17, 2007 2.231 2.242 2.198 2.214 667,322 -0.03(-1.47%)
Sep 14, 2007 2.209 2.258 2.209 2.247 602,739 -0.02(-0.97%)
Sep 13, 2007 2.302 2.434 2.203 2.269 4,006,906 -0.03(-1.44%)
Sep 12, 2007 2.065 2.313 2.060 2.302 7,276,272 +0.23(+10.88%)
Sep 11, 2007 2.148 2.148 1.944 2.076 6,091,260 -0.07(-3.33%)
Sep 10, 2007 2.280 2.308 2.148 2.148 1,238,638 -0.15(-6.70%)
Sep 07, 2007 2.330 2.363 2.291 2.302 1,074,517 -0.06(-2.34%)
Sep 06, 2007 2.346 2.363 2.335 2.357 912,708 +0.01(+0.47%)
Sep 05, 2007 2.418 2.418 2.346 2.346 656,366 -0.05(-2.07%)
Sep 04, 2007 2.396 2.428 2.357 2.396 1,345,736 -0.02(-0.91%)
Aug 31, 2007 2.407 2.451 2.407 2.418 679,697 +0.01(+0.46%)
Aug 30, 2007 2.462 2.462 2.401 2.407 491,302 -0.04(-1.80%)
Aug 29, 2007 2.467 2.467 2.434 2.451 420,999 +0.01(+0.23%)
Aug 28, 2007 2.451 2.478 2.423 2.445 902,306 -0.02(-0.89%)
Aug 27, 2007 2.423 2.473 2.423 2.467 1,055,994 +0.06(+2.28%)
Aug 24, 2007 2.357 2.440 2.357 2.412 1,116,918 +0.04(+1.86%)
Aug 23, 2007 2.440 2.451 2.357 2.368 903,995 -0.06(-2.27%)
Aug 22, 2007 2.396 2.456 2.396 2.423 1,292,278 +0.00(+0.00%)
Aug 21, 2007 2.500 2.500 2.390 2.423 889,797 -0.07(-2.87%)
Aug 20, 2007 2.616 2.622 2.440 2.495 1,180,781 -0.05(-1.95%)
Aug 17, 2007 2.682 2.693 2.500 2.545 1,955,933 -0.05(-1.91%)
Aug 16, 2007 2.721 2.743 2.578 2.594 987,792 -0.16(-5.80%)
Aug 15, 2007 2.754 2.798 2.726 2.754 578,631 -0.04(-1.38%)
Aug 14, 2007 2.781 2.809 2.754 2.792 570,546 -0.01(-0.20%)
Aug 13, 2007 2.748 2.809 2.743 2.798 447,917 +0.07(+2.63%)
Aug 10, 2007 2.677 2.781 2.677 2.726 2,036,043 -0.02(-0.60%)
Aug 09, 2007 2.809 2.836 2.660 2.743 3,183,079 -0.08(-2.92%)
Aug 08, 2007 2.809 2.881 2.781 2.825 1,704,559 +0.01(+0.39%)
Aug 07, 2007 2.809 2.853 2.770 2.814 1,778,593 +0.08(+3.02%)
Aug 06, 2007 2.688 2.759 2.649 2.732 1,843,475 +0.11(+4.20%)
Aug 03, 2007 2.633 2.759 2.622 2.622 2,332,200 +0.02(+0.63%)
Aug 02, 2007 2.726 2.754 2.600 2.605 1,506,873 -0.09(-3.47%)
Aug 01, 2007 2.809 2.820 2.699 2.699 1,821,061 -0.12(-4.11%)
Jul 31, 2007 2.792 2.836 2.748 2.814 1,522,142 +0.01(+0.39%)
Jul 30, 2007 2.831 2.864 2.787 2.803 650,102 -0.02(-0.78%)
Jul 27, 2007 2.787 2.858 2.781 2.825 1,147,695 +0.05(+1.79%)
Jul 26, 2007 2.892 2.892 2.710 2.776 1,622,181 -0.12(-4.00%)
Jul 25, 2007 2.897 2.925 2.869 2.892 920,221 +0.00(+0.00%)
Jul 24, 2007 2.864 2.947 2.864 2.892 593,823 +0.01(+0.19%)
Jul 23, 2007 2.974 2.974 2.886 2.886 921,073 -0.11(-3.68%)
Jul 20, 2007 2.919 3.046 2.914 2.996 2,041,998 +0.09(+3.23%)
Jul 19, 2007 2.897 2.919 2.875 2.903 1,539,179 +0.01(+0.38%)
Jul 18, 2007 2.947 2.947 2.881 2.892 828,900 -0.06(-2.05%)
Jul 17, 2007 2.996 2.996 2.952 2.952 1,055,335 -0.05(-1.65%)
Jul 16, 2007 3.018 3.051 2.985 3.002 1,219,474 -0.05(-1.62%)
Jul 13, 2007 2.991 3.084 2.991 3.051 1,167,088 +0.01(+0.18%)
Jul 12, 2007 3.029 3.057 2.991 3.046 551,233 -0.01(-0.18%)
Jul 11, 2007 3.112 3.112 3.040 3.051 476,082 -0.06(-1.95%)
Jul 10, 2007 3.084 3.156 3.057 3.112 1,142,992 -0.02(-0.70%)
Jul 09, 2007 2.991 3.139 2.978 3.134 2,248,401 +0.12(+4.02%)
Jul 06, 2007 3.029 3.029 2.996 3.013 850,655 -0.01(-0.36%)
Jul 05, 2007 2.974 3.040 2.974 3.024 912,601 -0.01(-0.36%)
Jul 03, 2007 3.073 3.084 2.974 3.035 607,803 -0.04(-1.43%)
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.