Skip to main content

Himax Technologies ADR (NQ: HIMX )

4.970 -0.080 (-1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 5.292 5.389 5.245 5.308 1,560,718 +0.02(+0.44%)
Apr 27, 2018 5.448 5.526 5.261 5.284 2,175,050 -0.06(-1.16%)
Apr 26, 2018 5.284 5.557 5.207 5.347 2,956,014 +0.08(+1.48%)
Apr 25, 2018 5.393 5.487 5.059 5.269 3,513,981 -0.21(-3.84%)
Apr 24, 2018 5.642 5.767 5.448 5.479 2,335,836 -0.16(-2.90%)
Apr 23, 2018 5.674 5.845 5.565 5.642 3,520,619 -0.04(-0.68%)
Apr 20, 2018 5.642 5.806 5.627 5.681 2,702,241 +0.02(+0.41%)
Apr 19, 2018 5.526 5.705 5.456 5.658 2,732,496 +0.07(+1.25%)
Apr 18, 2018 5.814 5.814 5.572 5.588 2,143,472 -0.21(-3.62%)
Apr 17, 2018 5.681 5.923 5.666 5.798 3,764,863 +0.16(+2.90%)
Apr 16, 2018 5.603 5.705 5.487 5.635 2,634,330 +0.06(+1.12%)
Apr 13, 2018 5.642 5.712 5.487 5.572 2,710,805 -0.13(-2.32%)
Apr 12, 2018 5.635 5.814 5.378 5.705 6,401,853 +0.10(+1.81%)
Apr 11, 2018 5.393 5.821 5.360 5.603 6,541,186 +0.30(+5.73%)
Apr 10, 2018 5.316 5.362 5.082 5.300 3,623,250 +0.09(+1.64%)
Apr 09, 2018 4.965 5.370 4.961 5.214 6,408,290 +0.25(+5.02%)
Apr 06, 2018 4.911 5.004 4.841 4.965 2,115,313 -0.01(-0.16%)
Apr 05, 2018 4.981 5.082 4.915 4.973 2,578,763 +0.04(+0.79%)
Apr 04, 2018 4.817 4.950 4.771 4.934 2,937,465 +0.01(+0.16%)
Apr 03, 2018 5.059 5.082 4.880 4.926 2,326,385 -0.09(-1.71%)
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.