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 29, 2016 7.540 7.576 7.346 7.482 2,159,373 -0.05(-0.67%)
Apr 28, 2016 7.533 7.778 7.497 7.533 3,297,973 -0.06(-0.85%)
Apr 27, 2016 7.446 7.634 7.389 7.598 1,688,907 +0.09(+1.15%)
Apr 26, 2016 7.475 7.835 7.454 7.511 3,110,323 +0.17(+2.25%)
Apr 25, 2016 7.526 7.605 7.317 7.346 2,061,755 -0.14(-1.92%)
Apr 22, 2016 7.367 7.612 7.346 7.490 2,850,738 +0.09(+1.27%)
Apr 21, 2016 7.374 7.497 7.284 7.396 2,208,882 +0.14(+1.99%)
Apr 20, 2016 7.252 7.518 7.122 7.252 4,917,093 -0.01(-0.20%)
Apr 19, 2016 7.648 7.670 7.256 7.266 3,425,350 -0.24(-3.17%)
Apr 18, 2016 7.425 7.576 7.230 7.504 3,495,369 +0.04(+0.48%)
Apr 15, 2016 7.547 7.648 7.432 7.468 3,489,594 -0.09(-1.14%)
Apr 14, 2016 7.706 7.734 7.458 7.554 1,926,726 -0.19(-2.42%)
Apr 13, 2016 7.698 7.828 7.670 7.742 3,048,093 +0.14(+1.90%)
Apr 12, 2016 7.734 7.770 7.418 7.598 4,854,342 -0.14(-1.86%)
Apr 11, 2016 8.188 8.282 7.720 7.742 5,231,340 -0.39(-4.78%)
Apr 08, 2016 8.109 8.181 8.017 8.130 2,778,099 +0.10(+1.26%)
Apr 07, 2016 7.857 8.152 7.842 8.030 4,398,567 +0.14(+1.83%)
Apr 06, 2016 7.670 7.922 7.461 7.886 4,320,911 +0.21(+2.72%)
Apr 05, 2016 7.835 7.972 7.648 7.677 2,620,595 -0.24(-3.00%)
Apr 04, 2016 8.080 8.094 7.727 7.914 3,066,089 -0.16(-1.96%)
Apr 01, 2016 8.051 8.217 8.008 8.073 2,803,480 -0.02(-0.27%)
Mar 31, 2016 8.260 8.354 7.965 8.094 5,862,156 -0.30(-3.60%)
Mar 30, 2016 8.642 8.642 8.253 8.397 7,819,341 -0.24(-2.83%)
Mar 29, 2016 7.425 8.642 7.410 8.642 18,188,158 +1.24(+16.73%)
Mar 28, 2016 7.396 7.547 7.353 7.403 3,644,522 +0.05(+0.69%)
Mar 24, 2016 7.223 7.353 7.353 7.353 2,274,535 +0.09(+1.29%)
Mar 23, 2016 7.346 7.443 7.230 7.259 2,203,748 -0.04(-0.59%)
Mar 22, 2016 7.201 7.490 7.201 7.302 3,448,437 +0.01(+0.20%)
Mar 21, 2016 7.526 7.533 7.169 7.288 7,728,554 -0.27(-3.53%)
Mar 18, 2016 7.842 7.886 7.490 7.554 5,754,890 -0.30(-3.85%)
Mar 17, 2016 7.778 7.893 7.562 7.857 2,383,595 +0.09(+1.11%)
Mar 16, 2016 7.497 7.835 7.418 7.770 2,417,223 +0.21(+2.76%)
Mar 15, 2016 7.850 7.886 7.475 7.562 4,836,616 -0.34(-4.28%)
Mar 14, 2016 7.720 7.914 7.656 7.900 6,115,980 +0.30(+3.88%)
Mar 11, 2016 7.252 7.605 7.165 7.605 6,551,434 +0.37(+5.07%)
Mar 10, 2016 7.281 7.403 7.144 7.237 2,723,337 -0.04(-0.50%)
Mar 09, 2016 7.050 7.418 7.007 7.273 3,757,684 +0.27(+3.80%)
Mar 08, 2016 7.115 7.180 6.921 7.007 1,786,894 -0.12(-1.62%)
Mar 07, 2016 7.101 7.173 7.000 7.122 1,863,212 +0.02(+0.30%)
Mar 04, 2016 7.144 7.302 7.014 7.101 3,261,284 +0.01(+0.10%)
Mar 03, 2016 6.942 7.137 6.863 7.093 3,867,416 +0.17(+2.50%)
Mar 02, 2016 7.518 7.562 6.892 6.921 7,214,082 -0.68(-8.91%)
Mar 01, 2016 7.209 7.641 7.201 7.598 9,089,690 +0.48(+6.67%)
Feb 29, 2016 7.021 7.245 6.964 7.122 5,876,698 +0.14(+1.96%)
Feb 26, 2016 6.568 7.011 6.517 6.985 5,760,189 +0.42(+6.48%)
Feb 25, 2016 6.661 6.661 6.402 6.561 2,453,513 -0.06(-0.98%)
Feb 24, 2016 6.301 6.654 6.143 6.625 3,806,845 +0.29(+4.55%)
Feb 23, 2016 6.409 6.503 6.287 6.337 3,348,635 +0.04(+0.69%)
Feb 22, 2016 6.114 6.330 6.085 6.294 3,030,231 +0.22(+3.68%)
Feb 19, 2016 5.941 6.146 5.905 6.071 2,151,907 +0.11(+1.81%)
Feb 18, 2016 6.071 6.085 5.813 5.963 1,720,289 -0.09(-1.55%)
Feb 17, 2016 6.049 6.150 5.992 6.056 1,908,883 +0.14(+2.31%)
Feb 16, 2016 5.696 6.056 5.696 5.920 3,348,326 +0.23(+4.05%)
Feb 12, 2016 5.473 5.689 5.689 5.689 1,642,859 +0.22(+3.95%)
Feb 11, 2016 5.387 5.488 5.336 5.473 1,658,137 +0.03(+0.53%)
Feb 10, 2016 5.372 5.603 5.329 5.444 1,148,526 +0.05(+0.93%)
Feb 09, 2016 5.682 5.768 5.261 5.394 4,687,507 -0.42(-7.30%)
Feb 08, 2016 5.761 5.822 5.603 5.819 2,768,007 +0.00(+0.00%)
Feb 05, 2016 5.826 6.006 5.732 5.819 4,170,195 -0.01(-0.25%)
Feb 04, 2016 5.761 5.905 5.466 5.833 4,339,609 +0.35(+6.30%)
Feb 03, 2016 5.509 5.542 5.372 5.488 2,311,057 +0.03(+0.53%)
Feb 02, 2016 5.560 5.561 5.329 5.459 2,700,075 -0.13(-2.32%)
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.