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 (%)
Sep 30, 2014 7.215 7.525 7.165 7.309 19,877,540 +0.24(+3.36%)
Sep 29, 2014 6.776 7.129 6.697 7.071 14,222,497 +0.40(+5.93%)
Sep 26, 2014 6.610 6.704 6.560 6.675 5,705,112 +0.15(+2.32%)
Sep 25, 2014 6.797 6.877 6.481 6.524 13,312,502 -0.37(-5.43%)
Sep 24, 2014 6.617 7.021 6.610 6.898 19,068,664 +0.40(+6.21%)
Sep 23, 2014 6.099 6.517 6.085 6.495 8,176,241 +0.32(+5.25%)
Sep 22, 2014 6.409 6.445 6.085 6.171 5,926,471 -0.27(-4.25%)
Sep 19, 2014 6.610 6.891 6.337 6.445 15,402,255 +0.03(+0.45%)
Sep 18, 2014 6.301 6.423 6.164 6.416 7,906,753 +0.15(+2.35%)
Sep 17, 2014 6.229 6.347 6.208 6.268 3,259,295 +0.08(+1.22%)
Sep 16, 2014 6.085 6.250 5.948 6.193 4,214,872 +0.10(+1.65%)
Sep 15, 2014 6.236 6.301 6.063 6.092 3,777,489 -0.14(-2.31%)
Sep 12, 2014 6.193 6.401 6.142 6.236 5,341,464 -0.01(-0.23%)
Sep 11, 2014 6.135 6.250 6.049 6.250 3,494,014 +0.01(+0.12%)
Sep 10, 2014 6.265 6.337 5.933 6.243 7,272,620 -0.03(-0.46%)
Sep 09, 2014 6.488 6.502 6.221 6.272 6,403,651 -0.22(-3.44%)
Sep 08, 2014 6.567 6.675 6.409 6.495 7,624,143 -0.04(-0.55%)
Sep 05, 2014 6.221 6.553 6.142 6.531 7,350,265 +0.31(+4.98%)
Sep 04, 2014 6.337 6.380 6.200 6.221 4,556,219 -0.09(-1.48%)
Sep 03, 2014 6.171 6.365 6.092 6.315 11,441,018 +0.18(+2.93%)
Sep 02, 2014 6.077 6.171 5.998 6.135 5,893,087 +0.14(+2.40%)
Aug 29, 2014 5.905 5.991 5.991 5.991 5,039,958 +0.09(+1.59%)
Aug 28, 2014 5.818 6.005 5.753 5.897 4,360,367 +0.05(+0.86%)
Aug 27, 2014 5.890 5.905 5.797 5.847 3,682,599 -0.06(-0.98%)
Aug 26, 2014 5.897 6.063 5.829 5.905 6,764,896 +0.03(+0.49%)
Aug 25, 2014 6.157 6.193 5.775 5.876 12,415,207 -0.14(-2.28%)
Aug 22, 2014 5.609 6.085 5.545 6.013 14,981,167 +0.42(+7.60%)
Aug 21, 2014 5.588 5.602 5.508 5.588 3,423,554 +0.04(+0.65%)
Aug 20, 2014 5.559 5.602 5.480 5.552 4,312,635 -0.03(-0.52%)
Aug 19, 2014 5.588 5.653 5.512 5.581 3,952,172 +0.01(+0.13%)
Aug 18, 2014 5.638 5.638 5.494 5.573 5,092,852 +0.04(+0.65%)
Aug 15, 2014 5.581 5.581 5.429 5.537 4,831,652 +0.01(+0.13%)
Aug 14, 2014 5.545 5.573 5.400 5.530 3,955,543 -0.02(-0.39%)
Aug 13, 2014 5.681 5.681 5.487 5.552 5,064,468 -0.01(-0.26%)
Aug 12, 2014 5.631 5.631 5.364 5.566 10,103,855 -0.06(-1.15%)
Aug 11, 2014 5.379 5.717 5.264 5.631 15,729,738 +0.31(+5.82%)
Aug 08, 2014 4.990 5.321 4.983 5.321 13,621,979 +0.29(+5.72%)
Aug 07, 2014 5.012 5.076 4.846 5.033 16,340,920 +0.31(+6.64%)
Aug 06, 2014 4.824 4.824 4.608 4.720 13,185,112 -0.11(-2.31%)
Aug 05, 2014 4.875 4.954 4.644 4.832 13,066,148 +0.22(+4.68%)
Aug 04, 2014 4.644 4.680 4.536 4.616 4,420,410 +0.13(+2.89%)
Aug 01, 2014 4.637 4.716 4.364 4.486 6,535,869 -0.12(-2.58%)
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%)
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.