Himax Technologies ADR (NQ: HIMX )

5.370 -0.040 (-0.74%)
Streaming Delayed Price Updated: 3:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 4.226 4.275 4.144 4.185 0 -0.07(-1.62%)
Aug 29, 2013 4.075 4.309 4.075 4.254 0 +0.18(+4.40%)
Aug 28, 2013 3.964 4.088 3.958 4.075 0 +0.08(+2.07%)
Aug 27, 2013 4.123 4.130 3.971 3.992 7,121,975 -0.19(-4.46%)
Aug 26, 2013 4.185 4.247 4.137 4.178 0 -0.03(-0.82%)
Aug 23, 2013 4.240 4.295 4.157 4.213 0 -0.02(-0.49%)
Aug 22, 2013 4.171 4.247 4.157 4.233 0 +0.14(+3.54%)
Aug 21, 2013 4.033 4.102 3.964 4.088 10,001,925 +0.03(+0.68%)
Aug 20, 2013 3.916 4.102 3.840 4.061 12,095,421 +0.08(+1.90%)
Aug 19, 2013 4.151 4.185 3.958 3.985 12,033,085 -0.20(-4.86%)
Aug 16, 2013 4.220 4.330 4.164 4.188 0 -0.03(-0.74%)
Aug 15, 2013 4.288 4.395 4.082 4.220 20,696,540 -0.40(-8.66%)
Aug 14, 2013 4.661 4.854 4.592 4.619 17,038,636 +0.02(+0.45%)
Aug 13, 2013 4.668 4.688 4.557 4.599 6,925,167 -0.03(-0.74%)
Aug 12, 2013 4.612 4.675 4.557 4.633 8,132,900 +0.05(+1.05%)
Aug 09, 2013 4.550 4.681 4.550 4.585 7,653,083 +0.01(+0.15%)
Aug 08, 2013 4.619 4.654 4.530 4.578 6,080,894 +0.01(+0.30%)
Aug 07, 2013 4.861 4.930 4.509 4.564 16,662,383 -0.26(-5.29%)
Aug 06, 2013 4.481 4.874 4.426 4.819 20,357,526 +0.40(+9.05%)
Aug 05, 2013 4.550 4.626 4.371 4.419 7,483,807 -0.11(-2.44%)
Aug 02, 2013 4.606 4.612 4.481 4.530 6,791,612 +0.01(+0.31%)
Aug 01, 2013 4.592 4.681 4.509 4.516 6,854,258 +0.03(+0.61%)
Jul 31, 2013 4.661 4.723 4.323 4.488 17,807,470 -0.21(-4.55%)
Jul 30, 2013 4.992 4.992 4.654 4.702 11,286,319 -0.25(-5.01%)
Jul 29, 2013 5.185 5.192 4.930 4.950 7,191,248 -0.08(-1.64%)
Jul 26, 2013 4.964 5.136 4.895 5.033 0 -0.02(-0.41%)
Jul 25, 2013 5.378 5.385 4.999 5.054 13,485,997 -0.18(-3.43%)
Jul 24, 2013 5.240 5.378 5.074 5.233 20,843,800 +0.22(+4.40%)
Jul 23, 2013 4.847 5.316 4.778 5.012 41,446,260 +0.37(+7.86%)
Jul 22, 2013 4.735 4.902 4.488 4.647 55,916,472 +1.08(+30.37%)
Jul 19, 2013 3.647 3.654 3.516 3.565 0 -0.12(-3.36%)
Jul 18, 2013 3.785 3.827 3.682 3.689 3,334,807 -0.02(-0.56%)
Jul 17, 2013 3.827 3.847 3.689 3.709 4,835,077 -0.05(-1.28%)
Jul 16, 2013 4.015 4.107 3.705 3.758 0 -0.21(-5.32%)
Jul 15, 2013 3.823 4.008 3.698 3.969 10,505,142 +0.25(+6.74%)
Jul 12, 2013 3.454 3.718 3.421 3.718 0 +0.30(+8.67%)
Jul 11, 2013 3.520 3.530 3.375 3.421 0 -0.03(-0.95%)
Jul 10, 2013 3.527 3.554 3.362 3.454 4,898,235 -0.11(-2.96%)
Jul 09, 2013 3.626 3.639 3.461 3.560 0 -0.06(-1.64%)
Jul 08, 2013 3.804 3.817 3.606 3.619 0 -0.13(-3.52%)
Jul 05, 2013 3.725 3.804 3.665 3.751 0 +0.13(+3.45%)
Jul 03, 2013 3.593 3.665 3.540 3.626 0 +0.03(+0.73%)
Jul 02, 2013 3.678 3.744 3.573 3.599 0 -0.06(-1.62%)
Jul 01, 2013 3.461 3.685 3.461 3.659 7,223,733 +0.22(+6.32%)
Jun 28, 2013 3.514 3.565 3.395 3.441 7,286,283 -0.08(-2.25%)
Jun 27, 2013 3.639 3.711 3.428 3.520 0 -0.08(-2.20%)
Jun 26, 2013 3.290 3.626 3.290 3.599 0 +0.36(+11.20%)
Jun 25, 2013 3.296 3.347 3.138 3.237 5,727,522 +0.03(+0.82%)
Jun 24, 2013 3.322 3.441 3.138 3.210 11,633,846 -0.13(-3.75%)
Jun 21, 2013 3.514 3.560 3.316 3.336 9,095,180 -0.11(-3.25%)
Jun 20, 2013 3.593 3.626 3.408 3.448 0 -0.21(-5.77%)
Jun 19, 2013 3.698 3.705 3.639 3.659 0 -0.04(-1.07%)
Jun 18, 2013 3.784 3.797 3.665 3.698 6,820,959 -0.03(-0.71%)
Jun 17, 2013 3.705 3.817 3.619 3.725 13,157,297 +0.17(+4.82%)
Jun 14, 2013 3.593 3.711 3.500 3.553 0 -0.30(-7.86%)
Jun 13, 2013 4.008 4.015 3.761 3.856 11,303,585 -0.24(-5.80%)
Jun 12, 2013 4.338 4.384 4.067 4.094 4,072,210 -0.20(-4.75%)
Jun 11, 2013 4.272 4.404 4.259 4.298 3,523,607 -0.23(-5.09%)
Jun 10, 2013 4.496 4.549 4.458 4.529 2,219,490 +0.03(+0.73%)
Jun 07, 2013 4.397 4.575 4.357 4.496 0 +0.14(+3.18%)
Jun 06, 2013 4.476 4.562 4.239 4.357 0 -0.13(-2.79%)
Jun 05, 2013 4.608 4.648 4.430 4.483 3,373,313 -0.12(-2.58%)
Jun 04, 2013 4.648 4.806 4.549 4.601 0 -0.10(-2.10%)
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.