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 (%)
May 30, 2014 4.688 4.733 4.516 4.571 13,355,016 -0.22(-4.60%)
May 29, 2014 4.792 4.826 4.654 4.792 6,981,200 +0.03(+0.58%)
May 28, 2014 4.688 4.861 4.619 4.764 15,524,168 +0.20(+4.38%)
May 27, 2014 5.309 5.543 4.461 4.564 40,696,884 -0.72(-13.58%)
May 23, 2014 5.261 5.281 5.281 5.281 4,822,030 -0.02(-0.39%)
May 22, 2014 5.171 5.330 5.047 5.302 4,891,514 +0.17(+3.22%)
May 21, 2014 4.950 5.199 4.923 5.136 8,558,162 +0.17(+3.47%)
May 20, 2014 4.902 5.150 4.826 4.964 8,522,811 +0.08(+1.70%)
May 19, 2014 4.750 4.937 4.750 4.881 4,445,303 +0.08(+1.72%)
May 16, 2014 4.895 4.916 4.737 4.799 4,428,285 -0.08(-1.56%)
May 15, 2014 4.819 4.937 4.654 4.874 8,483,622 +0.07(+1.43%)
May 14, 2014 4.688 4.909 4.661 4.806 9,803,325 +0.11(+2.35%)
May 13, 2014 4.861 4.874 4.688 4.695 7,057,258 -0.14(-2.85%)
May 12, 2014 4.647 4.895 4.647 4.833 10,407,497 +0.23(+4.94%)
May 09, 2014 5.212 5.212 4.585 4.606 22,756,484 -0.70(-13.25%)
May 08, 2014 4.826 5.681 4.826 5.309 14,720,314 -0.11(-2.04%)
May 07, 2014 5.660 5.757 5.292 5.419 10,983,127 -0.29(-5.07%)
May 06, 2014 5.757 5.916 5.695 5.709 4,129,250 -0.14(-2.36%)
May 05, 2014 5.964 6.033 5.791 5.847 5,355,791 -0.21(-3.42%)
May 02, 2014 5.991 6.257 5.833 6.053 9,995,928 +0.06(+0.92%)
May 01, 2014 6.033 6.302 5.971 5.998 6,267,260 -0.01(-0.23%)
Apr 30, 2014 6.005 6.109 5.847 6.012 4,764,137 +0.02(+0.35%)
Apr 29, 2014 5.764 6.174 5.764 5.991 7,988,348 +0.22(+3.82%)
Apr 28, 2014 5.909 6.019 5.564 5.771 8,393,956 -0.15(-2.56%)
Apr 25, 2014 6.205 6.309 5.888 5.922 10,282,350 -0.37(-5.91%)
Apr 24, 2014 6.446 6.460 6.102 6.295 7,048,983 -0.10(-1.62%)
Apr 23, 2014 6.419 6.460 6.240 6.398 3,556,454 -0.01(-0.11%)
Apr 22, 2014 6.419 6.509 6.371 6.405 5,501,786 +0.03(+0.54%)
Apr 21, 2014 6.295 6.467 6.240 6.371 5,445,917 +0.08(+1.32%)
Apr 17, 2014 6.309 6.288 6.288 6.288 5,926,227 -0.12(-1.94%)
Apr 16, 2014 6.446 6.481 5.998 6.412 13,742,847 -0.01(-0.21%)
Apr 15, 2014 6.047 6.460 5.936 6.426 18,964,044 +0.22(+3.56%)
Apr 14, 2014 7.308 7.343 6.157 6.205 32,087,390 -1.01(-14.04%)
Apr 11, 2014 7.329 7.653 7.143 7.219 8,378,219 -0.27(-3.59%)
Apr 10, 2014 7.915 7.977 7.481 7.488 9,457,198 -0.51(-6.38%)
Apr 09, 2014 7.846 8.039 7.763 7.998 7,157,165 +0.17(+2.20%)
Apr 08, 2014 7.681 7.887 7.584 7.825 8,135,422 +0.36(+4.80%)
Apr 07, 2014 7.660 7.812 7.294 7.467 11,853,352 -0.41(-5.25%)
Apr 04, 2014 8.232 8.309 7.812 7.881 7,768,985 -0.34(-4.11%)
Apr 03, 2014 8.136 8.342 8.067 8.218 8,320,026 +0.09(+1.10%)
Apr 02, 2014 8.301 8.405 8.067 8.129 6,680,950 -0.13(-1.59%)
Apr 01, 2014 7.922 8.398 7.894 8.260 8,305,763 +0.32(+3.99%)
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%)
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.