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 (%)
Oct 31, 2014 5.473 5.581 5.458 5.487 3,977,993 +0.04(+0.79%)
Oct 30, 2014 5.566 5.617 5.422 5.444 3,568,671 -0.12(-2.07%)
Oct 29, 2014 5.429 5.566 5.400 5.559 5,752,195 +0.14(+2.66%)
Oct 28, 2014 5.415 5.638 5.357 5.415 6,889,495 -0.14(-2.46%)
Oct 27, 2014 5.487 5.617 5.487 5.552 4,506,016 +0.06(+1.18%)
Oct 24, 2014 5.573 5.696 5.444 5.487 5,358,357 -0.15(-2.68%)
Oct 23, 2014 5.429 5.757 5.426 5.638 6,682,675 +0.22(+3.98%)
Oct 22, 2014 4.925 5.674 4.860 5.422 19,985,900 -0.35(-6.11%)
Oct 21, 2014 6.265 6.445 5.617 5.775 20,324,018 -0.50(-7.92%)
Oct 20, 2014 6.178 6.445 6.157 6.272 5,731,227 +0.10(+1.63%)
Oct 17, 2014 6.481 6.553 6.149 6.171 4,219,327 -0.19(-2.94%)
Oct 16, 2014 6.049 6.430 6.005 6.358 5,254,995 +0.08(+1.20%)
Oct 15, 2014 5.797 6.329 5.681 6.283 8,250,920 +0.13(+2.05%)
Oct 14, 2014 6.135 6.311 5.991 6.157 5,147,397 +0.15(+2.52%)
Oct 13, 2014 6.481 6.553 5.789 6.005 12,671,149 -0.54(-8.25%)
Oct 10, 2014 6.682 6.805 6.373 6.545 7,562,959 -0.31(-4.52%)
Oct 09, 2014 6.956 7.028 6.776 6.855 5,185,300 -0.17(-2.46%)
Oct 08, 2014 6.920 7.042 6.517 7.028 7,787,343 +0.24(+3.61%)
Oct 07, 2014 6.639 6.877 6.401 6.783 8,479,471 +0.05(+0.75%)
Oct 06, 2014 6.963 7.093 6.581 6.733 9,048,138 -0.25(-3.61%)
Oct 03, 2014 7.121 7.345 6.853 6.985 14,720,048 -0.06(-0.92%)
Oct 02, 2014 6.913 7.100 6.668 7.049 10,326,914 +0.17(+2.51%)
Oct 01, 2014 7.237 7.265 6.833 6.877 11,167,546 -0.43(-5.91%)
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%)
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.