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 (%)
Dec 31, 2015 6.193 6.118 6.118 6.118 2,640,068 -0.10(-1.56%)
Dec 30, 2015 6.372 6.372 6.201 6.215 2,435,026 -0.17(-2.69%)
Dec 29, 2015 6.417 6.626 6.350 6.387 2,701,959 +0.01(+0.12%)
Dec 28, 2015 6.215 6.380 6.193 6.380 2,261,537 +0.12(+1.91%)
Dec 24, 2015 6.193 6.260 6.260 6.260 1,408,286 +0.07(+1.21%)
Dec 23, 2015 6.335 6.417 6.130 6.186 4,345,918 -0.11(-1.78%)
Dec 22, 2015 6.626 6.641 6.260 6.298 5,062,629 -0.33(-4.95%)
Dec 21, 2015 6.342 6.708 6.327 6.626 5,746,874 +0.28(+4.35%)
Dec 18, 2015 6.044 6.372 6.044 6.350 5,566,062 +0.24(+3.91%)
Dec 17, 2015 5.954 6.156 5.951 6.111 5,623,875 +0.19(+3.28%)
Dec 16, 2015 5.865 6.081 5.813 5.917 2,935,561 +0.10(+1.80%)
Dec 15, 2015 5.842 5.887 5.641 5.813 2,103,178 +0.03(+0.52%)
Dec 14, 2015 5.887 5.954 5.641 5.783 2,597,280 -0.16(-2.76%)
Dec 11, 2015 5.969 6.036 5.924 5.947 2,323,901 -0.06(-0.99%)
Dec 10, 2015 5.857 6.044 5.857 6.007 3,880,899 +0.12(+2.03%)
Dec 09, 2015 5.596 5.924 5.581 5.887 3,445,920 +0.29(+5.20%)
Dec 08, 2015 5.551 5.656 5.454 5.596 1,341,879 +0.02(+0.40%)
Dec 07, 2015 5.768 5.783 5.559 5.574 2,257,042 -0.22(-3.74%)
Dec 04, 2015 5.633 5.850 5.611 5.790 2,626,367 +0.12(+2.11%)
Dec 03, 2015 5.760 5.992 5.626 5.671 5,984,834 +0.13(+2.29%)
Dec 02, 2015 5.701 5.716 5.462 5.544 3,571,161 -0.13(-2.37%)
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.