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 (%)
Jun 30, 2006 3.222 3.222 3.062 3.150 457,422 +0.03(+0.88%)
Jun 29, 2006 3.255 3.283 3.040 3.123 744,233 -0.14(-4.22%)
Jun 28, 2006 3.305 3.305 3.095 3.261 302,395 -0.04(-1.33%)
Jun 27, 2006 3.310 3.393 3.244 3.305 1,181,202 +0.00(+0.00%)
Jun 26, 2006 3.167 3.338 3.139 3.305 381,285 +0.17(+5.51%)
Jun 23, 2006 3.029 3.194 2.991 3.132 284,747 +0.09(+2.83%)
Jun 22, 2006 3.134 3.205 3.046 3.046 437,566 -0.06(-1.78%)
Jun 21, 2006 2.814 3.128 2.809 3.101 602,278 +0.26(+9.32%)
Jun 20, 2006 2.787 2.930 2.776 2.836 691,604 +0.03(+0.98%)
Jun 19, 2006 2.611 2.836 2.589 2.809 1,633,877 +0.20(+7.82%)
Jun 16, 2006 2.649 2.715 2.539 2.605 966,785 -0.02(-0.84%)
Jun 15, 2006 2.776 2.781 2.594 2.627 1,351,405 -0.13(-4.60%)
Jun 14, 2006 2.732 2.892 2.671 2.754 2,021,421 -0.01(-0.20%)
Jun 13, 2006 3.013 3.134 2.743 2.759 1,485,290 -0.32(-10.38%)
Jun 12, 2006 3.189 3.194 2.897 3.079 1,480,426 +0.13(+4.49%)
Jun 09, 2006 2.864 3.101 2.864 2.947 1,634,306 +0.11(+3.88%)
Jun 08, 2006 3.095 3.128 2.644 2.836 3,447,958 -0.30(-9.49%)
Jun 07, 2006 3.035 3.216 2.930 3.134 1,890,472 +0.01(+0.35%)
Jun 06, 2006 3.288 3.321 3.062 3.123 363,701 -0.13(-3.90%)
Jun 05, 2006 3.525 3.525 3.250 3.250 337,975 -0.17(-4.84%)
Jun 02, 2006 3.437 3.464 3.376 3.415 295,538 +0.03(+0.81%)
Jun 01, 2006 3.404 3.464 3.376 3.387 1,044,047 -0.07(-1.91%)
May 31, 2006 3.426 3.519 3.332 3.453 842,410 +0.06(+1.79%)
May 30, 2006 3.508 3.574 3.365 3.393 893,481 -0.08(-2.22%)
May 26, 2006 3.663 3.734 3.382 3.470 1,508,689 -0.18(-4.98%)
May 25, 2006 3.773 3.817 3.635 3.652 839,846 -0.08(-2.21%)
May 24, 2006 3.679 3.855 3.608 3.734 2,363,820 +0.09(+2.42%)
May 23, 2006 3.855 3.943 3.591 3.646 1,097,577 -0.12(-3.07%)
May 22, 2006 4.004 4.037 3.525 3.762 1,240,837 -0.36(-8.69%)
May 19, 2006 4.070 4.164 3.855 4.120 1,794,711 +0.01(+0.27%)
May 18, 2006 4.461 4.538 3.982 4.109 2,090,229 -0.38(-8.47%)
May 17, 2006 4.621 4.637 4.483 4.489 1,049,036 -0.06(-1.21%)
May 16, 2006 4.538 4.654 4.516 4.544 246,737 -0.03(-0.60%)
May 15, 2006 4.626 4.682 4.522 4.571 263,286 +0.02(+0.36%)
May 12, 2006 4.660 4.759 4.533 4.555 1,082,311 -0.13(-2.71%)
May 11, 2006 4.792 4.891 4.682 4.682 848,344 -0.11(-2.30%)
May 10, 2006 4.929 4.946 4.737 4.792 1,388,927 -0.05(-1.02%)
May 09, 2006 4.874 4.929 4.764 4.841 926,533 +0.08(+1.62%)
May 08, 2006 4.737 4.808 4.693 4.764 504,132 +0.03(+0.58%)
May 05, 2006 4.770 4.803 4.682 4.737 1,129,711 -0.12(-2.38%)
May 04, 2006 4.704 4.863 4.704 4.852 862,222 +0.13(+2.78%)
May 03, 2006 4.764 4.792 4.654 4.721 1,364,817 -0.02(-0.33%)
May 02, 2006 4.737 4.764 4.682 4.737 903,547 -0.14(-2.82%)
May 01, 2006 4.935 4.935 4.819 4.874 319,043 -0.03(-0.56%)
Apr 28, 2006 4.957 4.957 4.819 4.902 833,926 -0.02(-0.45%)
Apr 27, 2006 4.880 4.951 4.814 4.924 4,109,641 +0.00(+0.00%)
Apr 26, 2006 4.671 4.979 4.671 4.924 1,259,874 +0.24(+5.18%)
Apr 25, 2006 4.654 4.764 4.654 4.682 356,923 +0.02(+0.47%)
Apr 24, 2006 4.682 4.726 4.615 4.660 1,995,723 +0.06(+1.32%)
Apr 21, 2006 5.012 5.012 4.549 4.599 1,153,846 -0.39(-7.73%)
Apr 20, 2006 4.913 4.984 4.841 4.984 1,859,893 +0.03(+0.56%)
Apr 19, 2006 4.687 4.957 4.682 4.957 605,659 +0.27(+5.76%)
Apr 18, 2006 4.549 4.847 4.511 4.687 1,086,177 +0.20(+4.42%)
Apr 17, 2006 4.544 4.571 4.467 4.489 324,720 -0.03(-0.73%)
Apr 13, 2006 4.671 4.671 4.461 4.522 551,224 +0.01(+0.12%)
Apr 12, 2006 4.544 4.676 4.461 4.516 1,563,926 -0.03(-0.61%)
Apr 11, 2006 5.001 5.012 4.439 4.544 3,624,308 -0.44(-8.84%)
Apr 10, 2006 4.984 5.051 4.929 4.984 2,075,462 -0.07(-1.42%)
Apr 07, 2006 5.128 5.139 4.957 5.056 3,565,659 -0.04(-0.76%)
Apr 06, 2006 5.067 5.188 4.957 5.095 4,183,452 +0.13(+2.66%)
Apr 05, 2006 5.040 5.117 4.957 4.962 2,153,432 -0.08(-1.53%)
Apr 04, 2006 5.040 5.205 4.957 5.040 2,776,416 +0.06(+1.11%)
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.