Skip to main content

Himax Technologies ADR (NQ: HIMX )

5.300 -0.090 (-1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 5.098 5.150 5.025 5.120 3,736,685 +0.10(+2.04%)
Apr 27, 2017 5.113 5.164 5.003 5.018 5,568,854 -0.04(-0.72%)
Apr 26, 2017 5.223 5.237 4.945 5.055 13,017,812 -0.15(-2.81%)
Apr 25, 2017 5.588 5.705 5.098 5.201 16,377,905 -0.42(-7.41%)
Apr 24, 2017 5.515 5.682 5.347 5.617 8,322,389 +0.15(+2.67%)
Apr 21, 2017 5.624 5.639 5.449 5.471 3,335,318 -0.13(-2.35%)
Apr 20, 2017 5.566 5.624 5.339 5.602 6,044,013 +0.04(+0.79%)
Apr 19, 2017 5.895 5.975 5.515 5.559 10,470,615 -0.28(-4.88%)
Apr 18, 2017 6.063 6.117 5.829 5.843 8,548,876 -0.29(-4.76%)
Apr 17, 2017 6.209 6.264 6.106 6.136 4,378,077 +0.00(+0.00%)
Apr 13, 2017 6.077 6.464 6.063 6.136 4,756,091 +0.01(+0.12%)
Apr 12, 2017 6.282 6.282 5.807 6.128 9,942,464 -0.18(-2.89%)
Apr 11, 2017 6.574 6.581 6.231 6.311 8,359,000 -0.28(-4.32%)
Apr 10, 2017 6.757 6.841 6.567 6.596 4,092,398 -0.19(-2.80%)
Apr 07, 2017 6.691 6.925 6.683 6.786 4,837,889 +0.07(+1.09%)
Apr 06, 2017 6.581 6.782 6.559 6.713 4,594,514 +0.13(+2.00%)
Apr 05, 2017 6.523 6.632 6.361 6.581 5,292,194 -0.01(-0.11%)
Apr 04, 2017 6.683 6.727 6.486 6.589 4,458,610 -0.11(-1.64%)
Apr 03, 2017 6.647 6.764 6.610 6.698 5,546,974 +0.04(+0.55%)
Mar 31, 2017 6.428 6.735 6.106 6.662 13,051,768 +0.30(+4.71%)
Mar 30, 2017 6.764 6.778 6.274 6.362 11,919,296 -0.42(-6.14%)
Mar 29, 2017 6.903 6.932 6.552 6.778 7,005,461 -0.11(-1.59%)
Mar 28, 2017 6.939 7.005 6.837 6.888 4,286,240 -0.01(-0.11%)
Mar 27, 2017 6.830 6.903 6.515 6.895 6,549,166 +0.12(+1.72%)
Mar 24, 2017 6.713 7.071 6.698 6.778 7,997,870 +0.15(+2.20%)
Mar 23, 2017 6.618 6.786 6.589 6.632 4,561,054 +0.01(+0.22%)
Mar 22, 2017 6.384 6.669 6.357 6.618 7,712,611 +0.26(+4.02%)
Mar 21, 2017 6.537 6.764 6.340 6.362 12,535,549 -0.10(-1.58%)
Mar 20, 2017 6.326 6.523 6.307 6.464 9,624,964 +0.18(+2.91%)
Mar 17, 2017 6.099 6.318 6.055 6.282 8,908,532 +0.32(+5.39%)
Mar 16, 2017 5.975 6.033 5.931 5.960 3,392,781 -0.01(-0.24%)
Mar 15, 2017 5.785 6.052 5.785 5.975 7,971,736 +0.19(+3.28%)
Mar 14, 2017 5.697 5.865 5.639 5.785 5,082,409 +0.06(+1.02%)
Mar 13, 2017 5.770 5.807 5.595 5.727 2,979,367 +0.07(+1.16%)
Mar 10, 2017 5.654 5.807 5.624 5.661 4,033,093 +0.12(+2.11%)
Mar 09, 2017 5.734 5.836 5.456 5.544 7,113,404 -0.05(-0.91%)
Mar 08, 2017 5.296 5.800 5.259 5.595 12,986,017 +0.42(+8.19%)
Mar 07, 2017 5.223 5.270 5.142 5.171 2,020,922 -0.05(-0.98%)
Mar 06, 2017 5.288 5.288 5.120 5.223 3,538,637 -0.04(-0.83%)
Mar 03, 2017 5.237 5.325 5.142 5.266 3,827,202 +0.04(+0.84%)
Mar 02, 2017 5.223 5.266 5.142 5.223 3,730,024 -0.01(-0.14%)
Mar 01, 2017 5.120 5.259 4.996 5.230 6,843,314 +0.28(+5.60%)
Feb 28, 2017 5.142 5.142 4.916 4.952 3,534,936 -0.11(-2.16%)
Feb 27, 2017 5.259 5.266 5.040 5.062 3,986,477 -0.04(-0.86%)
Feb 24, 2017 5.142 5.186 5.025 5.106 3,891,482 -0.06(-1.13%)
Feb 23, 2017 5.098 5.274 5.087 5.164 6,841,801 +0.05(+1.00%)
Feb 22, 2017 5.405 5.559 5.047 5.113 14,228,384 -0.30(-5.53%)
Feb 21, 2017 5.113 5.515 5.098 5.413 11,443,029 +0.34(+6.77%)
Feb 17, 2017 5.069 5.069 5.069 0 +0.13(+2.66%)
Feb 16, 2017 4.974 5.091 4.755 4.938 20,562,358 +0.28(+6.12%)
Feb 15, 2017 4.470 4.667 4.120 4.653 19,123,348 +0.23(+5.29%)
Feb 14, 2017 3.959 4.434 3.908 4.419 16,142,721 +0.50(+12.66%)
Feb 13, 2017 3.769 3.974 3.762 3.922 5,480,372 +0.23(+6.13%)
Feb 10, 2017 3.601 3.725 3.579 3.696 3,923,958 +0.08(+2.22%)
Feb 09, 2017 3.725 3.725 3.608 3.616 3,628,718 -0.09(-2.37%)
Feb 08, 2017 3.711 3.747 3.579 3.703 3,723,055 +0.01(+0.20%)
Feb 07, 2017 3.703 3.740 3.659 3.696 4,088,352 -0.06(-1.56%)
Feb 06, 2017 3.857 3.930 3.718 3.754 7,029,489 -0.07(-1.91%)
Feb 03, 2017 3.922 3.952 3.776 3.827 4,287,346 -0.06(-1.50%)
Feb 02, 2017 3.827 3.952 3.798 3.886 3,069,070 +0.03(+0.76%)
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.