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 (%)
Mar 31, 2014 7.894 8.101 7.850 7.943 5,057,062 +0.10(+1.23%)
Mar 28, 2014 7.936 8.170 7.812 7.846 7,168,388 -0.02(-0.26%)
Mar 27, 2014 8.136 8.315 7.736 7.867 10,411,474 -0.20(-2.48%)
Mar 26, 2014 8.639 8.825 8.053 8.067 19,520,006 -0.11(-1.35%)
Mar 25, 2014 8.377 8.618 7.736 8.177 35,866,628 -1.05(-11.36%)
Mar 24, 2014 9.708 9.747 8.860 9.225 20,672,048 -0.46(-4.77%)
Mar 21, 2014 10.10 10.18 9.652 9.687 9,022,339 -0.46(-4.49%)
Mar 20, 2014 10.20 10.31 9.894 10.14 5,519,602 -0.18(-1.74%)
Mar 19, 2014 10.42 10.62 10.24 10.32 6,647,482 -0.06(-0.60%)
Mar 18, 2014 10.34 10.56 10.20 10.38 7,721,707 +0.09(+0.87%)
Mar 17, 2014 10.18 10.45 10.18 10.29 6,319,539 +0.17(+1.63%)
Mar 14, 2014 10.23 10.27 9.997 10.13 6,123,488 -0.03(-0.34%)
Mar 13, 2014 10.96 11.13 10.06 10.16 21,496,386 -0.63(-5.82%)
Mar 12, 2014 10.41 10.82 10.37 10.79 11,657,003 +0.36(+3.45%)
Mar 11, 2014 10.80 11.09 10.31 10.43 18,262,266 -0.26(-2.40%)
Mar 10, 2014 9.894 10.89 9.763 10.69 27,965,776 +1.05(+10.87%)
Mar 07, 2014 9.942 9.990 9.515 9.639 6,931,015 -0.21(-2.10%)
Mar 06, 2014 9.928 10.09 9.804 9.845 6,881,497 -0.04(-0.42%)
Mar 05, 2014 9.935 10.07 9.797 9.887 6,164,861 +0.08(+0.77%)
Mar 04, 2014 9.584 9.928 9.584 9.811 9,840,915 +0.39(+4.10%)
Mar 03, 2014 9.315 9.480 9.135 9.425 5,709,701 -0.10(-1.01%)
Feb 28, 2014 9.652 9.839 9.377 9.521 7,428,686 -0.10(-1.00%)
Feb 27, 2014 9.673 9.852 9.563 9.618 7,521,114 +0.07(+0.72%)
Feb 26, 2014 9.370 9.770 9.273 9.549 11,457,817 +0.26(+2.82%)
Feb 25, 2014 9.411 9.446 9.232 9.287 7,182,616 -0.08(-0.81%)
Feb 24, 2014 9.357 9.487 9.246 9.363 5,753,834 +0.11(+1.19%)
Feb 21, 2014 9.590 9.652 9.239 9.253 8,532,114 -0.29(-3.03%)
Feb 20, 2014 9.177 9.584 9.142 9.542 9,448,239 +0.36(+3.90%)
Feb 19, 2014 9.349 9.466 9.142 9.184 6,645,044 -0.08(-0.89%)
Feb 18, 2014 9.397 9.421 9.184 9.266 11,349,258 -0.24(-2.54%)
Feb 14, 2014 9.804 9.508 9.508 9.508 10,238,149 -0.23(-2.41%)
Feb 13, 2014 9.342 9.935 9.301 9.742 16,364,322 +0.18(+1.87%)
Feb 12, 2014 9.928 9.976 9.515 9.563 16,578,242 -0.37(-3.75%)
Feb 11, 2014 9.914 10.07 9.735 9.935 10,259,334 +0.08(+0.84%)
Feb 10, 2014 9.983 10.20 9.701 9.852 12,116,361 -0.09(-0.90%)
Feb 07, 2014 9.652 10.02 9.652 9.942 6,641,608 +0.24(+2.49%)
Feb 06, 2014 9.556 9.825 9.521 9.701 7,074,886 +0.14(+1.52%)
Feb 05, 2014 9.790 9.825 9.246 9.556 8,994,513 -0.24(-2.46%)
Feb 04, 2014 9.866 9.908 9.687 9.797 6,223,233 +0.06(+0.57%)
Feb 03, 2014 10.24 10.47 9.590 9.742 12,847,164 -0.35(-3.48%)
Jan 31, 2014 9.597 10.23 9.425 10.09 12,922,225 +0.32(+3.24%)
Jan 30, 2014 9.687 9.887 9.646 9.777 8,735,744 +0.33(+3.50%)
Jan 29, 2014 9.259 9.886 9.149 9.446 15,679,691 +0.11(+1.18%)
Jan 28, 2014 9.632 9.632 9.046 9.335 22,276,982 -0.69(-6.88%)
Jan 27, 2014 9.680 10.10 9.549 10.02 20,751,386 +0.68(+7.31%)
Jan 24, 2014 9.694 9.763 9.322 9.342 10,906,843 -0.59(-5.97%)
Jan 23, 2014 10.05 10.07 9.701 9.935 12,461,741 -0.27(-2.63%)
Jan 22, 2014 9.790 10.57 9.666 10.20 23,466,218 +0.67(+7.01%)
Jan 21, 2014 9.308 9.584 9.116 9.535 10,729,664 +0.31(+3.36%)
Jan 17, 2014 9.349 9.225 9.225 9.225 5,911,723 -0.05(-0.52%)
Jan 16, 2014 9.377 9.418 9.122 9.273 4,593,705 -0.10(-1.10%)
Jan 15, 2014 9.280 9.501 9.280 9.377 6,495,418 +0.10(+1.04%)
Jan 14, 2014 8.922 9.322 8.922 9.280 8,551,681 +0.41(+4.58%)
Jan 13, 2014 9.515 9.577 8.770 8.873 14,570,768 -0.59(-6.20%)
Jan 10, 2014 9.894 9.990 9.308 9.459 10,834,061 -0.39(-3.99%)
Jan 09, 2014 9.825 10.17 9.618 9.852 12,471,144 +0.10(+0.99%)
Jan 08, 2014 9.839 9.970 9.687 9.756 10,595,998 -0.06(-0.63%)
Jan 07, 2014 9.728 10.21 9.708 9.818 12,906,310 +0.01(+0.14%)
Jan 06, 2014 10.11 10.13 9.763 9.804 10,213,886 -0.28(-2.80%)
Jan 03, 2014 9.976 10.22 9.790 10.09 9,227,858 +0.14(+1.46%)
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.