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 (%)
Aug 31, 2015 5.163 5.231 5.107 5.163 1,876,225 +0.03(+0.58%)
Aug 28, 2015 5.089 5.275 5.081 5.134 1,869,432 +0.10(+2.08%)
Aug 27, 2015 4.813 5.037 4.813 5.029 1,519,314 +0.22(+4.58%)
Aug 26, 2015 4.783 4.831 4.634 4.809 1,511,072 +0.06(+1.34%)
Aug 25, 2015 4.663 4.798 4.663 4.746 1,246,423 +0.20(+4.43%)
Aug 24, 2015 4.440 4.783 4.216 4.544 2,624,735 -0.16(-3.49%)
Aug 21, 2015 4.828 4.843 4.671 4.708 2,585,029 -0.17(-3.52%)
Aug 20, 2015 4.999 5.119 4.857 4.880 4,034,089 -0.13(-2.53%)
Aug 19, 2015 5.029 5.089 4.932 5.007 2,410,868 -0.07(-1.32%)
Aug 18, 2015 5.089 5.156 5.044 5.074 2,371,876 -0.06(-1.16%)
Aug 17, 2015 5.007 5.163 5.007 5.134 1,692,093 +0.05(+1.03%)
Aug 14, 2015 5.059 5.104 5.007 5.081 1,634,589 +0.02(+0.44%)
Aug 13, 2015 5.014 5.175 4.969 5.059 1,755,062 +0.01(+0.30%)
Aug 12, 2015 4.969 5.081 4.857 5.044 2,605,955 -0.03(-0.59%)
Aug 11, 2015 4.857 5.178 4.850 5.074 3,201,302 +0.18(+3.66%)
Aug 10, 2015 5.231 5.245 4.798 4.895 7,856,944 -0.39(-7.34%)
Aug 07, 2015 4.775 5.559 4.760 5.283 7,514,313 +0.24(+4.73%)
Aug 06, 2015 4.969 5.066 4.947 5.044 1,887,139 +0.04(+0.90%)
Aug 05, 2015 5.141 5.208 4.947 4.999 4,141,911 -0.15(-2.90%)
Aug 04, 2015 5.342 5.342 5.126 5.148 3,466,038 -0.22(-4.03%)
Aug 03, 2015 5.290 5.395 5.111 5.365 2,682,711 -0.01(-0.14%)
Jul 31, 2015 5.432 5.589 5.305 5.372 2,337,476 -0.07(-1.23%)
Jul 30, 2015 5.492 5.536 5.372 5.439 2,633,515 -0.08(-1.49%)
Jul 29, 2015 5.633 5.663 5.522 5.522 1,448,405 -0.10(-1.73%)
Jul 28, 2015 5.581 5.675 5.551 5.619 1,767,692 +0.04(+0.80%)
Jul 27, 2015 5.686 5.716 5.522 5.574 2,155,548 -0.17(-2.99%)
Jul 24, 2015 5.850 5.939 5.745 5.745 1,677,395 -0.13(-2.28%)
Jul 23, 2015 5.820 5.999 5.820 5.880 1,511,002 -0.01(-0.25%)
Jul 22, 2015 5.969 6.000 5.764 5.895 2,862,871 -0.16(-2.59%)
Jul 21, 2015 5.977 6.111 5.977 6.051 1,970,001 +0.06(+1.00%)
Jul 20, 2015 6.208 6.230 5.992 5.992 2,019,064 -0.24(-3.83%)
Jul 17, 2015 6.275 6.342 6.215 6.230 1,758,322 -0.04(-0.60%)
Jul 16, 2015 6.126 6.268 6.126 6.268 1,943,843 +0.13(+2.07%)
Jul 15, 2015 6.275 6.335 6.133 6.141 2,493,083 -0.13(-2.14%)
Jul 14, 2015 6.215 6.320 6.178 6.275 2,059,820 -0.01(-0.12%)
Jul 13, 2015 6.365 6.388 6.133 6.283 3,525,812 -0.08(-1.23%)
Jul 10, 2015 6.439 6.492 6.283 6.361 3,205,827 -0.04(-0.64%)
Jul 09, 2015 6.357 6.533 6.290 6.402 5,080,390 +0.09(+1.36%)
Jul 08, 2015 6.253 6.492 6.163 6.316 6,583,325 -0.04(-0.65%)
Jul 07, 2015 6.133 6.417 6.072 6.357 9,027,611 +0.56(+9.65%)
Jul 06, 2015 5.850 5.917 5.708 5.798 3,835,447 -0.26(-4.31%)
Jul 02, 2015 5.917 6.059 6.059 6.059 3,856,840 +0.17(+2.92%)
Jul 01, 2015 6.044 6.141 5.865 5.887 2,525,116 -0.10(-1.74%)
Jun 30, 2015 5.932 6.066 5.924 5.992 2,305,489 +0.10(+1.65%)
Jun 29, 2015 5.969 6.007 5.820 5.895 3,358,612 -0.12(-1.99%)
Jun 26, 2015 6.156 6.193 5.977 6.014 1,865,981 -0.15(-2.42%)
Jun 25, 2015 6.081 6.395 6.074 6.163 4,010,821 +0.09(+1.47%)
Jun 24, 2015 6.230 6.245 5.954 6.074 4,137,798 -0.10(-1.69%)
Jun 23, 2015 6.063 6.214 5.905 6.178 5,492,124 +0.07(+1.18%)
Jun 22, 2015 6.178 6.236 6.063 6.106 2,936,920 -0.07(-1.17%)
Jun 19, 2015 6.221 6.301 6.157 6.178 3,219,400 -0.12(-1.83%)
Jun 18, 2015 6.301 6.337 6.106 6.293 5,877,060 -0.02(-0.34%)
Jun 17, 2015 6.401 6.473 6.247 6.315 6,678,952 +0.12(+1.98%)
Jun 16, 2015 5.861 6.272 5.861 6.193 11,824,929 +0.35(+5.91%)
Jun 15, 2015 5.523 5.912 5.451 5.847 6,467,803 -0.04(-0.61%)
Jun 12, 2015 5.473 5.941 5.458 5.883 11,622,025 +0.40(+7.22%)
Jun 11, 2015 5.617 5.617 5.451 5.487 3,390,590 -0.07(-1.30%)
Jun 10, 2015 5.264 5.573 5.220 5.559 11,303,778 +0.53(+10.60%)
Jun 09, 2015 5.120 5.134 4.932 5.026 4,840,797 -0.11(-2.10%)
Jun 08, 2015 5.141 5.242 5.127 5.134 4,244,793 +0.03(+0.56%)
Jun 05, 2015 5.055 5.134 4.983 5.105 4,278,786 +0.06(+1.21%)
Jun 04, 2015 5.004 5.134 4.896 5.044 6,228,653 +0.04(+0.72%)
Jun 03, 2015 4.688 5.033 4.688 5.008 7,401,863 +0.32(+6.84%)
Jun 02, 2015 4.508 4.731 4.508 4.688 2,963,905 +0.18(+3.99%)
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.