Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Himax Technologies ADR (NQ: HIMX )

4.880 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2012 1.309 1.366 1.307 1.334 509,910 +0.03(+1.94%)
Apr 27, 2012 1.289 1.321 1.277 1.309 164,553 +0.02(+1.48%)
Apr 26, 2012 1.296 1.302 1.289 1.289 369,536 +0.00(+0.00%)
Apr 25, 2012 1.296 1.302 1.264 1.289 566,424 +0.01(+1.00%)
Apr 24, 2012 1.277 1.302 1.264 1.277 382,273 +0.01(+0.50%)
Apr 23, 2012 1.283 1.283 1.207 1.270 400,393 -0.02(-1.48%)
Apr 20, 2012 1.340 1.366 1.270 1.289 267,054 -0.04(-2.87%)
Apr 19, 2012 1.366 1.397 1.309 1.328 454,660 -0.04(-2.79%)
Apr 18, 2012 1.359 1.391 1.340 1.366 201,325 +0.01(+0.94%)
Apr 17, 2012 1.353 1.366 1.340 1.353 262,256 +0.01(+0.47%)
Apr 16, 2012 1.404 1.417 1.334 1.347 357,375 -0.03(-2.30%)
Apr 13, 2012 1.417 1.423 1.372 1.378 305,894 -0.04(-3.12%)
Apr 12, 2012 1.429 1.461 1.410 1.423 335,813 +0.01(+0.90%)
Apr 11, 2012 1.372 1.429 1.372 1.410 349,909 +0.04(+3.26%)
Apr 10, 2012 1.417 1.423 1.354 1.366 385,392 -0.04(-3.15%)
Apr 09, 2012 1.436 1.436 1.397 1.410 540,587 -0.06(-3.90%)
Apr 05, 2012 1.309 1.556 1.309 1.467 2,890,178 +0.25(+20.31%)
Apr 04, 2012 1.251 1.283 1.201 1.220 452,380 -0.04(-3.03%)
Apr 03, 2012 1.270 1.270 1.251 1.258 353,885 -0.02(-1.49%)
Apr 02, 2012 1.309 1.334 1.277 1.277 358,048 -0.03(-2.43%)
Mar 30, 2012 1.258 1.309 1.258 1.309 281,326 +0.04(+3.00%)
Mar 29, 2012 1.340 1.340 1.251 1.270 897,748 -0.08(-5.66%)
Mar 28, 2012 1.302 1.359 1.302 1.347 457,353 +0.04(+3.42%)
Mar 27, 2012 1.455 1.486 1.239 1.302 1,595,040 -0.16(-10.87%)
Mar 26, 2012 1.378 1.461 1.378 1.461 1,476,766 +0.08(+5.99%)
Mar 23, 2012 1.328 1.391 1.302 1.378 889,825 +0.06(+4.83%)
Mar 22, 2012 1.302 1.360 1.258 1.315 1,093,216 +0.02(+1.48%)
Mar 21, 2012 1.239 1.315 1.226 1.296 1,058,959 +0.06(+4.60%)
Mar 20, 2012 1.207 1.242 1.181 1.239 562,921 -0.01(-0.51%)
Mar 19, 2012 1.270 1.270 1.207 1.245 833,061 -0.03(-2.00%)
Mar 16, 2012 1.124 1.280 1.112 1.270 2,409,270 +0.17(+14.94%)
Mar 15, 2012 1.074 1.118 1.067 1.105 709,120 +0.01(+1.16%)
Mar 14, 2012 1.067 1.105 1.067 1.093 376,230 +0.03(+2.38%)
Mar 13, 2012 1.067 1.080 1.061 1.067 269,732 +0.00(+0.00%)
Mar 12, 2012 1.067 1.074 1.061 1.067 344,124 +0.00(+0.00%)
Mar 09, 2012 1.067 1.080 1.067 1.067 139,088 +0.00(+0.00%)
Mar 08, 2012 1.080 1.086 1.067 1.067 195,233 -0.01(-0.59%)
Mar 07, 2012 1.048 1.086 1.042 1.074 273,716 +0.03(+3.05%)
Mar 06, 2012 1.035 1.067 1.016 1.042 607,526 -0.04(-4.09%)
Mar 05, 2012 1.112 1.118 1.086 1.086 512,919 -0.02(-1.72%)
Mar 02, 2012 1.035 1.112 1.023 1.105 865,312 +0.08(+8.07%)
Mar 01, 2012 1.029 1.042 1.016 1.023 845,723 +0.01(+0.63%)
Feb 29, 2012 0.9846 1.039 0.9814 1.016 1,067,723 +0.04(+3.90%)
Feb 28, 2012 0.9846 0.9973 0.9781 0.9782 1,236,449 +0.01(+0.65%)
Feb 27, 2012 0.9401 0.9719 0.9274 0.9719 581,554 +0.03(+3.38%)
Feb 24, 2012 0.9719 0.9719 0.9401 0.9401 1,109,457 -0.01(-1.33%)
Feb 23, 2012 0.9719 0.9719 0.9274 0.9528 907,880 -0.02(-1.96%)
Feb 22, 2012 0.9846 1.004 0.9592 0.9719 857,333 -0.01(-1.29%)
Feb 21, 2012 1.010 1.010 0.9719 0.9846 1,118,305 -0.02(-1.90%)
Feb 17, 2012 1.016 1.038 1.004 1.004 762,265 -0.03(-3.07%)
Feb 16, 2012 1.061 1.061 1.023 1.035 719,885 -0.01(-1.21%)
Feb 15, 2012 1.048 1.074 1.023 1.048 701,509 -0.01(-0.60%)
Feb 14, 2012 1.099 1.131 1.048 1.054 2,111,331 +0.03(+3.29%)
Feb 13, 2012 1.035 1.054 1.010 1.021 1,416,015 -0.00(-0.17%)
Feb 10, 2012 1.048 1.067 1.016 1.023 620,634 -0.03(-2.42%)
Feb 09, 2012 1.137 1.169 1.023 1.048 2,112,165 -0.08(-7.30%)
Feb 08, 2012 1.099 1.143 1.093 1.131 1,196,571 +0.03(+2.89%)
Feb 07, 2012 1.010 1.099 1.010 1.099 2,268,849 +0.10(+9.49%)
Feb 06, 2012 0.9655 1.016 0.9592 1.004 1,217,854 +0.04(+3.95%)
Feb 03, 2012 0.9084 0.9719 0.8957 0.9655 1,234,963 +0.03(+3.40%)
Feb 02, 2012 0.9147 0.9338 0.9147 0.9338 602,177 +0.02(+2.08%)
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.