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 30, 2019 2.473 2.515 2.442 2.465 1,447,056 -0.02(-0.61%)
Apr 29, 2019 2.465 2.518 2.450 2.480 1,506,170 +0.02(+0.93%)
Apr 26, 2019 2.480 2.518 2.442 2.458 1,557,287 -0.06(-2.42%)
Apr 25, 2019 2.610 2.610 2.503 2.518 1,260,460 -0.08(-3.22%)
Apr 24, 2019 2.549 2.610 2.518 2.602 1,288,341 +0.08(+3.01%)
Apr 23, 2019 2.465 2.549 2.465 2.526 1,146,829 +0.03(+1.22%)
Apr 22, 2019 2.450 2.557 2.442 2.496 882,822 +0.06(+2.50%)
Apr 18, 2019 2.450 2.472 2.435 2.435 1,007,130 -0.02(-0.62%)
Apr 17, 2019 2.564 2.572 2.442 2.450 1,826,332 -0.08(-3.30%)
Apr 16, 2019 2.549 2.579 2.488 2.534 2,121,361 +0.05(+2.15%)
Apr 15, 2019 2.480 2.511 2.473 2.480 794,737 +0.00(+0.00%)
Apr 12, 2019 2.496 2.503 2.473 2.480 932,874 +0.01(+0.31%)
Apr 11, 2019 2.511 2.534 2.473 2.473 731,823 -0.04(-1.52%)
Apr 10, 2019 2.488 2.557 2.488 2.511 906,433 +0.02(+0.61%)
Apr 09, 2019 2.557 2.602 2.480 2.496 1,225,492 -0.07(-2.67%)
Apr 08, 2019 2.602 2.648 2.534 2.564 1,176,359 -0.05(-2.03%)
Apr 05, 2019 2.526 2.659 2.526 2.617 1,996,256 +0.10(+3.93%)
Apr 04, 2019 2.435 2.541 2.420 2.518 1,437,307 +0.09(+3.76%)
Apr 03, 2019 2.458 2.526 2.420 2.427 2,528,771 -0.02(-0.93%)
Apr 02, 2019 2.458 2.458 2.397 2.450 2,038,685 -0.02(-0.62%)
Apr 01, 2019 2.435 2.480 2.404 2.465 1,902,094 +0.04(+1.57%)
Mar 29, 2019 2.480 2.488 2.420 2.427 2,573,224 -0.04(-1.54%)
Mar 28, 2019 2.541 2.557 2.435 2.465 2,240,163 -0.08(-2.99%)
Mar 27, 2019 2.617 2.640 2.534 2.541 1,594,609 -0.08(-2.91%)
Mar 26, 2019 2.625 2.642 2.587 2.617 853,962 +0.01(+0.29%)
Mar 25, 2019 2.591 2.621 2.549 2.610 1,199,972 +0.00(+0.00%)
Mar 22, 2019 2.671 2.674 2.610 2.610 1,752,720 -0.08(-3.11%)
Mar 21, 2019 2.693 2.739 2.663 2.693 1,919,041 +0.00(+0.00%)
Mar 20, 2019 2.724 2.739 2.671 2.693 1,586,288 -0.05(-1.67%)
Mar 19, 2019 2.739 2.785 2.724 2.739 972,213 +0.02(+0.56%)
Mar 18, 2019 2.747 2.770 2.678 2.724 1,686,704 +0.00(+0.00%)
Mar 15, 2019 2.777 2.800 2.686 2.724 2,623,035 -0.05(-1.92%)
Mar 14, 2019 2.815 2.846 2.770 2.777 1,284,588 -0.05(-1.62%)
Mar 13, 2019 2.815 2.861 2.792 2.823 1,681,900 +0.02(+0.54%)
Mar 12, 2019 2.815 2.830 2.762 2.808 1,012,219 +0.00(+0.00%)
Mar 11, 2019 2.732 2.846 2.724 2.808 1,273,542 +0.09(+3.36%)
Mar 08, 2019 2.693 2.732 2.663 2.716 1,167,341 -0.01(-0.28%)
Mar 07, 2019 2.792 2.815 2.678 2.724 1,570,383 -0.08(-2.72%)
Mar 06, 2019 2.853 2.884 2.777 2.800 1,658,933 -0.07(-2.39%)
Mar 05, 2019 2.899 2.952 2.853 2.869 1,580,910 -0.03(-1.05%)
Mar 04, 2019 2.869 2.914 2.830 2.899 2,010,785 +0.04(+1.33%)
Mar 01, 2019 2.876 2.891 2.846 2.861 826,417 +0.02(+0.53%)
Feb 28, 2019 2.876 2.891 2.830 2.846 1,207,593 -0.05(-1.58%)
Feb 27, 2019 2.914 2.938 2.861 2.891 1,590,912 -0.02(-0.52%)
Feb 26, 2019 2.876 2.967 2.876 2.907 1,283,746 +0.01(+0.26%)
Feb 25, 2019 2.945 2.990 2.846 2.899 3,613,566 -0.02(-0.78%)
Feb 22, 2019 2.884 2.983 2.884 2.922 1,825,268 -0.01(-0.26%)
Feb 21, 2019 2.891 2.960 2.884 2.929 2,491,735 +0.02(+0.79%)
Feb 20, 2019 3.097 3.120 2.876 2.907 5,838,706 -0.23(-7.28%)
Feb 19, 2019 2.785 3.142 2.762 3.135 6,434,686 +0.16(+5.37%)
Feb 15, 2019 2.998 3.066 2.975 2.975 1,963,793 +0.00(+0.00%)
Feb 14, 2019 2.937 3.028 2.929 2.975 1,754,287 +0.03(+1.03%)
Feb 13, 2019 2.952 3.036 2.945 2.945 1,604,734 +0.00(+0.00%)
Feb 12, 2019 2.891 2.967 2.884 2.945 2,148,822 +0.08(+2.93%)
Feb 11, 2019 2.876 2.922 2.853 2.861 1,804,996 +0.01(+0.27%)
Feb 08, 2019 2.876 2.907 2.815 2.853 1,598,030 -0.04(-1.32%)
Feb 07, 2019 2.983 3.021 2.876 2.891 2,700,079 -0.13(-4.28%)
Feb 06, 2019 2.990 3.082 2.983 3.021 3,503,283 +0.05(+1.79%)
Feb 05, 2019 2.838 3.013 2.800 2.967 6,703,839 +0.15(+5.41%)
Feb 04, 2019 2.876 2.907 2.777 2.815 3,815,805 -0.04(-1.33%)
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.