Himax Technologies ADR (NQ: HIMX )

4.970 +0.010 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 1.445 1.451 1.427 1.451 249,573 +0.01(+0.83%)
Aug 30, 2010 1.439 1.451 1.427 1.439 143,405 +0.00(+0.00%)
Aug 27, 2010 1.427 1.457 1.427 1.439 173,472 -0.01(-0.41%)
Aug 26, 2010 1.439 1.451 1.397 1.445 283,736 +0.00(+0.00%)
Aug 25, 2010 1.397 1.457 1.397 1.445 230,058 -0.01(-0.41%)
Aug 24, 2010 1.451 1.457 1.421 1.451 332,977 +0.01(+0.42%)
Aug 23, 2010 1.427 1.457 1.403 1.445 565,770 +0.05(+3.88%)
Aug 20, 2010 1.433 1.433 1.385 1.391 428,163 -0.01(-0.85%)
Aug 19, 2010 1.415 1.433 1.397 1.403 384,951 -0.03(-2.09%)
Aug 18, 2010 1.433 1.436 1.379 1.433 520,100 -0.01(-0.42%)
Aug 17, 2010 1.397 1.439 1.397 1.439 1,008,735 +0.01(+0.84%)
Aug 16, 2010 1.433 1.451 1.397 1.427 609,681 -0.02(-1.65%)
Aug 13, 2010 1.445 1.464 1.421 1.451 486,738 -0.01(-0.82%)
Aug 12, 2010 1.469 1.547 1.439 1.463 603,753 -0.02(-1.21%)
Aug 11, 2010 1.475 1.577 1.451 1.481 814,581 -0.01(-0.40%)
Aug 10, 2010 1.607 1.607 1.439 1.487 1,987,974 -0.18(-10.79%)
Aug 09, 2010 1.649 1.685 1.607 1.667 807,037 +0.00(+0.00%)
Aug 06, 2010 1.727 1.727 1.649 1.667 535,626 -0.07(-3.81%)
Aug 05, 2010 1.739 1.739 1.691 1.733 534,655 +0.01(+0.35%)
Aug 04, 2010 1.709 1.781 1.709 1.727 678,119 +0.04(+2.13%)
Aug 03, 2010 1.707 1.707 1.680 1.691 920,681 -0.02(-0.97%)
Aug 02, 2010 1.696 1.707 1.680 1.707 506,665 +0.02(+1.31%)
Jul 30, 2010 1.669 1.691 1.669 1.685 538,796 +0.02(+1.32%)
Jul 29, 2010 1.691 1.691 1.663 1.663 558,503 -0.01(-0.66%)
Jul 28, 2010 1.680 1.691 1.663 1.674 453,179 +0.00(+0.00%)
Jul 27, 2010 1.691 1.691 1.658 1.674 402,203 -0.02(-0.98%)
Jul 26, 2010 1.652 1.691 1.647 1.691 1,029,928 +0.04(+2.33%)
Jul 23, 2010 1.652 1.652 1.641 1.652 212,051 -0.01(-0.33%)
Jul 22, 2010 1.641 1.669 1.625 1.658 516,153 +0.02(+1.01%)
Jul 21, 2010 1.652 1.658 1.641 1.641 252,690 -0.01(-0.67%)
Jul 20, 2010 1.614 1.652 1.614 1.652 219,190 +0.02(+1.01%)
Jul 19, 2010 1.663 1.663 1.614 1.636 473,596 -0.02(-1.33%)
Jul 16, 2010 1.652 1.658 1.641 1.658 153,336 +0.00(+0.00%)
Jul 15, 2010 1.630 1.669 1.630 1.658 292,230 +0.03(+1.69%)
Jul 14, 2010 1.652 1.663 1.625 1.630 375,528 -0.01(-0.67%)
Jul 13, 2010 1.603 1.641 1.603 1.641 176,346 +0.03(+2.06%)
Jul 12, 2010 1.608 1.630 1.603 1.608 162,580 +0.00(+0.00%)
Jul 09, 2010 1.608 1.608 1.597 1.608 372,172 +0.01(+0.69%)
Jul 08, 2010 1.581 1.608 1.581 1.597 450,726 +0.01(+0.35%)
Jul 07, 2010 1.570 1.597 1.559 1.592 402,742 +0.02(+1.05%)
Jul 06, 2010 1.597 1.614 1.570 1.575 159,558 -0.01(-0.69%)
Jul 02, 2010 1.559 1.608 1.559 1.586 143,552 +0.03(+2.13%)
Jul 01, 2010 1.603 1.608 1.548 1.553 621,321 -0.05(-3.09%)
Jun 30, 2010 1.641 1.652 1.603 1.603 523,467 -0.04(-2.35%)
Jun 29, 2010 1.641 1.669 1.641 1.641 355,078 -0.02(-1.32%)
Jun 25, 2010 1.663 1.674 1.652 1.663 452,843 +0.01(+0.67%)
Jun 24, 2010 1.691 1.696 1.652 1.652 350,984 -0.04(-2.28%)
Jun 23, 2010 1.680 1.707 1.658 1.691 212,662 +0.02(+0.99%)
Jun 22, 2010 1.707 1.707 1.669 1.674 222,238 -0.04(-2.25%)
Jun 21, 2010 1.724 1.724 1.669 1.713 224,264 +0.02(+1.30%)
Jun 18, 2010 1.707 1.707 1.680 1.691 229,955 -0.01(-0.32%)
Jun 17, 2010 1.735 1.735 1.685 1.696 317,995 +0.01(+0.33%)
Jun 16, 2010 1.718 1.718 1.663 1.691 318,649 -0.02(-1.29%)
Jun 15, 2010 1.652 1.718 1.647 1.713 759,889 +0.06(+3.32%)
Jun 14, 2010 1.652 1.674 1.636 1.658 269,267 +0.00(+0.00%)
Jun 11, 2010 1.652 1.674 1.630 1.658 375,994 -0.01(-0.33%)
Jun 10, 2010 1.636 1.663 1.625 1.663 370,974 +0.03(+1.68%)
Jun 09, 2010 1.647 1.663 1.630 1.636 327,037 +0.00(+0.00%)
Jun 08, 2010 1.625 1.674 1.614 1.636 1,017,663 +0.01(+0.68%)
Jun 07, 2010 1.663 1.680 1.625 1.625 618,149 -0.06(-3.28%)
Jun 04, 2010 1.663 1.718 1.658 1.680 860,561 +0.02(+0.99%)
Jun 03, 2010 1.652 1.663 1.636 1.663 294,232 -0.01(-0.33%)
Jun 02, 2010 1.652 1.674 1.625 1.669 407,803 +0.01(+0.66%)
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.