Himax Technologies ADR (NQ: HIMX )

5.410 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 5.192 5.278 5.130 5.184 2,586,982 -0.01(-0.28%)
Feb 26, 2015 5.328 5.422 5.192 5.199 2,756,331 -0.12(-2.17%)
Feb 25, 2015 5.213 5.357 5.199 5.314 3,151,948 +0.12(+2.22%)
Feb 24, 2015 5.458 5.483 5.098 5.199 7,151,011 -0.21(-3.86%)
Feb 23, 2015 5.508 5.653 5.372 5.408 4,350,122 -0.17(-3.10%)
Feb 20, 2015 5.768 5.818 5.552 5.581 3,266,032 -0.24(-4.08%)
Feb 19, 2015 5.753 5.854 5.681 5.818 1,910,029 +0.02(+0.37%)
Feb 18, 2015 5.797 5.833 5.689 5.797 2,376,047 -0.06(-1.11%)
Feb 17, 2015 5.797 5.962 5.753 5.861 3,452,262 +0.07(+1.24%)
Feb 13, 2015 5.703 5.789 5.789 5.789 5,368,123 +0.20(+3.61%)
Feb 12, 2015 5.473 5.905 5.400 5.588 8,974,166 +0.07(+1.31%)
Feb 11, 2015 5.653 5.689 5.451 5.516 5,677,613 -0.18(-3.16%)
Feb 10, 2015 5.458 5.717 5.429 5.696 4,434,594 +0.24(+4.35%)
Feb 09, 2015 5.480 5.537 5.386 5.458 4,123,314 -0.26(-4.53%)
Feb 06, 2015 5.653 5.840 5.545 5.717 6,107,857 -0.27(-4.45%)
Feb 05, 2015 6.214 6.301 5.926 5.984 4,430,762 -0.22(-3.60%)
Feb 04, 2015 6.121 6.373 6.092 6.207 4,318,906 +0.03(+0.47%)
Feb 03, 2015 6.214 6.308 6.020 6.178 2,246,806 +0.02(+0.35%)
Feb 02, 2015 6.200 6.250 5.977 6.157 3,486,710 -0.02(-0.35%)
Jan 30, 2015 6.200 6.293 6.099 6.178 4,408,031 +0.05(+0.82%)
Jan 29, 2015 6.574 6.653 6.121 6.128 9,208,839 -0.54(-8.10%)
Jan 28, 2015 6.394 6.833 6.387 6.668 9,616,455 +0.34(+5.35%)
Jan 27, 2015 6.214 6.430 6.113 6.329 6,305,747 +0.01(+0.23%)
Jan 26, 2015 5.818 6.466 5.818 6.315 12,984,966 +0.57(+9.90%)
Jan 23, 2015 5.789 5.854 5.624 5.746 3,407,495 -0.01(-0.25%)
Jan 22, 2015 5.545 5.775 5.408 5.761 5,893,056 +0.19(+3.36%)
Jan 21, 2015 5.048 5.631 5.040 5.573 6,936,177 +0.49(+9.63%)
Jan 20, 2015 5.026 5.184 5.019 5.084 3,123,698 +0.04(+0.86%)
Jan 16, 2015 5.112 5.220 4.919 5.040 5,121,245 -0.15(-2.91%)
Jan 15, 2015 5.523 5.581 5.055 5.192 5,284,094 -0.28(-5.13%)
Jan 14, 2015 5.609 5.692 5.292 5.473 6,409,318 +0.17(+3.12%)
Jan 13, 2015 5.732 5.818 5.264 5.307 6,185,055 -0.42(-7.30%)
Jan 12, 2015 5.912 5.912 5.653 5.725 2,661,419 -0.17(-2.93%)
Jan 09, 2015 5.869 6.013 5.847 5.897 4,085,996 +0.04(+0.74%)
Jan 08, 2015 5.789 5.991 5.768 5.854 4,498,063 +0.11(+1.88%)
Jan 07, 2015 5.559 5.818 5.559 5.746 3,110,672 +0.26(+4.72%)
Jan 06, 2015 5.681 5.833 5.451 5.487 5,131,330 -0.12(-2.18%)
Jan 05, 2015 5.725 5.774 5.581 5.609 1,691,880 -0.14(-2.50%)
Jan 02, 2015 5.804 5.941 5.588 5.753 3,928,512 -0.05(-0.87%)
Dec 31, 2014 5.818 5.804 5.804 5.804 2,172,163 +0.00(+0.00%)
Dec 30, 2014 5.753 5.861 5.732 5.804 1,777,806 +0.01(+0.12%)
Dec 29, 2014 5.804 5.861 5.660 5.797 2,087,444 -0.02(-0.37%)
Dec 26, 2014 5.833 5.919 5.804 5.818 917,791 +0.01(+0.12%)
Dec 24, 2014 5.746 5.811 5.811 5.811 2,010,650 +0.04(+0.75%)
Dec 23, 2014 5.847 5.905 5.761 5.768 1,766,671 -0.07(-1.23%)
Dec 22, 2014 5.847 5.962 5.804 5.840 2,734,583 -0.01(-0.12%)
Dec 19, 2014 5.617 5.876 5.552 5.847 4,775,311 +0.27(+4.77%)
Dec 18, 2014 5.624 5.703 5.545 5.581 2,565,647 +0.05(+0.91%)
Dec 17, 2014 5.422 5.545 5.257 5.530 3,434,510 +0.11(+1.99%)
Dec 16, 2014 5.444 5.537 5.213 5.422 4,715,363 -0.14(-2.59%)
Dec 15, 2014 5.753 5.883 5.508 5.566 3,169,946 -0.17(-3.01%)
Dec 12, 2014 5.739 5.825 5.581 5.739 3,334,616 -0.01(-0.25%)
Dec 11, 2014 5.818 5.883 5.725 5.753 2,909,384 -0.03(-0.50%)
Dec 10, 2014 5.984 6.034 5.761 5.782 6,897,334 -0.22(-3.60%)
Dec 09, 2014 5.487 6.013 5.386 5.998 9,066,074 +0.36(+6.39%)
Dec 08, 2014 5.804 5.861 5.537 5.638 5,844,413 -0.25(-4.28%)
Dec 05, 2014 5.343 5.919 5.343 5.890 10,163,263 +0.55(+10.24%)
Dec 04, 2014 5.422 5.487 5.256 5.343 5,078,639 -0.12(-2.24%)
Dec 03, 2014 5.076 5.581 5.055 5.465 9,412,441 +0.40(+7.97%)
Dec 02, 2014 4.896 5.112 4.824 5.062 6,925,448 +0.22(+4.46%)
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.