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

Himax Technologies ADR (NQ: HIMX )

4.930 +0.020 (+0.41%)
Streaming Delayed Price Updated: 12:25 PM EDT, Apr 24, 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, 2013 3.718 3.810 3.573 3.626 4,925,736 -0.07(-1.96%)
Apr 29, 2013 3.527 3.810 3.481 3.698 10,259,358 +0.18(+5.25%)
Apr 26, 2013 3.659 3.659 3.504 3.514 2,361,955 -0.09(-2.38%)
Apr 25, 2013 3.613 3.738 3.560 3.599 4,071,620 -0.01(-0.38%)
Apr 24, 2013 3.613 3.692 3.547 3.613 4,228,351 +0.06(+1.69%)
Apr 23, 2013 3.731 3.731 3.296 3.553 12,411,844 -0.07(-2.00%)
Apr 22, 2013 3.810 3.817 3.573 3.626 6,514,400 +0.00(+0.00%)
Apr 19, 2013 3.962 3.982 3.553 3.626 8,557,221 -0.24(-6.14%)
Apr 18, 2013 4.186 4.252 3.830 3.863 7,540,149 -0.26(-6.24%)
Apr 17, 2013 4.087 4.298 3.988 4.120 6,142,338 -0.12(-2.80%)
Apr 16, 2013 3.903 4.331 3.889 4.239 10,756,518 +0.38(+9.73%)
Apr 15, 2013 3.791 3.949 3.758 3.863 5,610,233 -0.01(-0.17%)
Apr 12, 2013 3.916 4.028 3.744 3.870 8,630,789 -0.26(-6.23%)
Apr 11, 2013 4.179 4.186 4.034 4.127 4,141,462 +0.04(+0.97%)
Apr 10, 2013 3.975 4.278 3.962 4.087 9,161,446 +0.09(+2.31%)
Apr 09, 2013 3.955 4.371 3.863 3.995 20,192,628 +0.16(+4.30%)
Apr 08, 2013 3.626 3.909 3.613 3.830 7,940,982 +0.28(+7.79%)
Apr 05, 2013 3.461 3.593 3.362 3.553 2,775,829 +0.01(+0.37%)
Apr 04, 2013 3.494 3.672 3.454 3.540 3,717,844 +0.03(+0.94%)
Apr 03, 2013 3.652 3.685 3.428 3.507 4,656,395 -0.15(-3.97%)
Apr 02, 2013 3.441 3.791 3.402 3.652 11,541,071 +0.30(+8.84%)
Apr 01, 2013 3.533 3.619 3.309 3.355 7,851,639 -0.22(-6.26%)
Mar 28, 2013 3.118 3.593 3.085 3.580 14,932,575 +0.55(+18.30%)
Mar 27, 2013 3.092 3.092 2.973 3.026 2,458,604 -0.06(-1.92%)
Mar 26, 2013 2.874 3.144 2.874 3.085 7,352,417 +0.21(+7.34%)
Mar 25, 2013 2.795 2.924 2.782 2.874 3,125,458 +0.09(+3.32%)
Mar 22, 2013 2.762 2.821 2.736 2.782 1,382,692 +0.03(+1.20%)
Mar 21, 2013 2.815 2.821 2.703 2.749 1,658,175 -0.08(-2.80%)
Mar 20, 2013 2.676 2.934 2.643 2.828 6,091,469 +0.16(+6.19%)
Mar 19, 2013 2.670 2.696 2.617 2.663 1,833,768 -0.01(-0.49%)
Mar 18, 2013 2.723 2.762 2.637 2.676 2,401,963 -0.10(-3.56%)
Mar 15, 2013 2.578 2.785 2.531 2.775 4,927,189 +0.19(+7.40%)
Mar 14, 2013 2.630 2.690 2.518 2.584 3,173,903 -0.03(-1.01%)
Mar 13, 2013 2.742 2.789 2.571 2.611 4,221,660 -0.14(-5.04%)
Mar 12, 2013 2.966 2.966 2.703 2.749 6,580,129 -0.26(-8.75%)
Mar 11, 2013 2.966 3.144 2.940 3.013 7,884,974 +0.11(+3.63%)
Mar 08, 2013 2.736 2.993 2.670 2.907 7,456,122 +0.17(+6.26%)
Mar 07, 2013 3.171 3.263 2.650 2.736 17,462,056 +0.23(+9.21%)
Mar 06, 2013 2.670 2.670 2.353 2.505 8,103,782 -0.17(-6.40%)
Mar 05, 2013 2.498 3.158 2.419 2.676 27,716,086 +0.41(+18.02%)
Mar 04, 2013 2.274 2.294 2.175 2.268 1,304,820 -0.03(-1.15%)
Mar 01, 2013 2.096 2.307 2.077 2.294 4,038,906 +0.17(+8.07%)
Feb 28, 2013 2.021 2.129 1.988 2.123 2,343,607 +0.13(+6.62%)
Feb 27, 2013 1.997 2.030 1.984 1.991 469,710 -0.01(-0.33%)
Feb 26, 2013 1.978 2.030 1.978 1.997 646,417 +0.00(+0.00%)
Feb 22, 2013 1.978 2.011 1.978 1.997 466,221 +0.02(+1.00%)
Feb 21, 2013 1.997 1.997 1.974 1.978 600,235 -0.03(-1.64%)
Feb 20, 2013 1.991 2.057 1.978 2.011 1,160,821 +0.05(+2.35%)
Feb 19, 2013 1.905 1.991 1.892 1.964 999,165 +0.07(+3.83%)
Feb 15, 2013 1.912 1.925 1.885 1.892 369,480 -0.03(-1.71%)
Feb 14, 2013 1.978 1.978 1.879 1.925 451,813 -0.05(-2.67%)
Feb 13, 2013 1.991 1.997 1.945 1.978 388,373 -0.01(-0.66%)
Feb 12, 2013 2.030 2.030 1.964 1.991 526,268 -0.01(-0.66%)
Feb 11, 2013 1.925 2.034 1.905 2.004 1,045,496 +0.11(+5.92%)
Feb 08, 2013 1.872 1.915 1.805 1.892 366,808 +0.03(+1.41%)
Feb 07, 2013 1.932 1.932 1.813 1.866 742,335 -0.05(-2.75%)
Feb 06, 2013 1.879 1.918 1.872 1.918 446,167 +0.02(+1.04%)
Feb 04, 2013 1.892 1.918 1.879 1.899 394,911 -0.02(-1.03%)
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.