Skip to main content

Himax Technologies ADR (NQ: HIMX )

5.412 +0.002 (+0.05%)
Streaming Delayed Price Updated: 12:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 2.365 2.385 2.294 2.341 1,058,282 -0.01(-0.34%)
May 28, 2020 2.460 2.460 2.341 2.349 1,495,027 -0.11(-4.49%)
May 27, 2020 2.420 2.460 2.294 2.460 1,363,175 +0.07(+2.97%)
May 26, 2020 2.531 2.538 2.381 2.389 824,253 -0.02(-0.66%)
May 22, 2020 2.460 2.475 2.381 2.404 1,139,337 -0.06(-2.24%)
May 21, 2020 2.452 2.609 2.436 2.460 1,241,504 -0.03(-1.27%)
May 20, 2020 2.538 2.617 2.475 2.491 1,340,354 -0.03(-1.25%)
May 19, 2020 2.570 2.617 2.515 2.523 859,243 -0.05(-1.84%)
May 18, 2020 2.452 2.594 2.452 2.570 1,197,964 +0.13(+5.50%)
May 15, 2020 2.365 2.436 2.357 2.436 1,070,840 +0.03(+1.31%)
May 14, 2020 2.397 2.460 2.286 2.404 1,526,899 -0.04(-1.61%)
May 13, 2020 2.546 2.546 2.381 2.444 1,843,898 -0.10(-4.02%)
May 12, 2020 2.625 2.665 2.523 2.546 1,048,133 -0.06(-2.42%)
May 11, 2020 2.538 2.641 2.523 2.609 1,529,748 +0.05(+1.85%)
May 08, 2020 2.554 2.574 2.404 2.562 2,026,376 +0.17(+7.26%)
May 07, 2020 2.428 2.562 2.215 2.389 3,442,047 -0.04(-1.62%)
May 06, 2020 2.523 2.641 2.404 2.428 3,381,758 -0.06(-2.53%)
May 05, 2020 2.531 2.720 2.468 2.491 2,154,984 +0.01(+0.32%)
May 04, 2020 2.641 2.736 2.420 2.483 3,062,311 -0.20(-7.35%)
May 01, 2020 2.783 2.830 2.665 2.680 1,375,526 -0.15(-5.29%)
Apr 30, 2020 3.138 3.138 2.814 2.830 2,427,465 -0.26(-8.42%)
Apr 29, 2020 2.759 3.185 2.728 3.090 3,581,778 +0.37(+13.62%)
Apr 28, 2020 2.680 2.783 2.649 2.720 1,398,471 +0.09(+3.29%)
Apr 27, 2020 2.633 2.736 2.609 2.633 1,314,449 +0.03(+1.21%)
Apr 24, 2020 2.617 2.649 2.535 2.602 779,980 +0.02(+0.92%)
Apr 23, 2020 2.546 2.649 2.534 2.578 897,771 +0.04(+1.55%)
Apr 22, 2020 2.546 2.594 2.523 2.538 744,652 +0.03(+1.26%)
Apr 21, 2020 2.609 2.633 2.499 2.507 1,424,105 -0.14(-5.36%)
Apr 20, 2020 2.546 2.736 2.523 2.649 1,330,871 -0.01(-0.30%)
Apr 17, 2020 2.641 2.676 2.570 2.657 1,036,211 +0.05(+1.81%)
Apr 16, 2020 2.562 2.633 2.507 2.609 1,048,128 +0.07(+2.79%)
Apr 15, 2020 2.523 2.594 2.491 2.538 868,583 -0.05(-1.83%)
Apr 14, 2020 2.538 2.609 2.491 2.586 1,312,594 +0.07(+2.82%)
Apr 13, 2020 2.444 2.562 2.420 2.515 1,171,460 +0.06(+2.57%)
Apr 09, 2020 2.412 2.527 2.408 2.452 1,580,764 +0.06(+2.30%)
Apr 08, 2020 2.349 2.404 2.318 2.397 983,390 +0.06(+2.70%)
Apr 07, 2020 2.397 2.468 2.286 2.334 1,671,965 -0.01(-0.34%)
Apr 06, 2020 2.318 2.397 2.278 2.341 1,483,868 +0.14(+6.45%)
Apr 03, 2020 2.270 2.349 2.136 2.200 1,832,174 -0.03(-1.41%)
Apr 02, 2020 2.168 2.239 2.113 2.231 1,342,335 +0.06(+2.91%)
Apr 01, 2020 2.121 2.231 2.073 2.168 1,143,359 +0.01(+0.36%)
Mar 31, 2020 2.121 2.247 2.121 2.160 1,535,652 +0.06(+3.01%)
Mar 30, 2020 2.089 2.144 2.010 2.097 1,347,439 +0.06(+2.70%)
Mar 27, 2020 2.136 2.176 2.034 2.042 2,208,528 -0.20(-9.12%)
Mar 26, 2020 2.200 2.302 2.152 2.247 1,904,182 +0.08(+3.64%)
Mar 25, 2020 2.097 2.223 2.026 2.168 2,484,419 +0.17(+8.70%)
Mar 24, 2020 2.018 2.192 1.995 1.995 2,488,998 +0.13(+7.20%)
Mar 23, 2020 1.971 1.971 1.785 1.861 1,822,326 -0.13(-6.35%)
Mar 20, 2020 1.656 1.987 1.628 1.987 4,145,985 +0.44(+28.57%)
Mar 19, 2020 1.364 1.703 1.364 1.545 3,750,565 +0.00(+0.00%)
Mar 18, 2020 1.742 1.876 1.490 1.545 3,568,072 -0.39(-20.00%)
Mar 17, 2020 2.113 2.121 1.900 1.931 2,601,576 -0.14(-6.84%)
Mar 16, 2020 2.121 2.200 1.908 2.073 2,480,273 -0.33(-13.77%)
Mar 13, 2020 2.436 2.595 2.286 2.404 2,211,699 +0.05(+2.01%)
Mar 12, 2020 2.452 2.507 2.334 2.357 2,685,133 -0.34(-12.57%)
Mar 11, 2020 2.814 2.893 2.633 2.696 1,997,907 -0.24(-8.31%)
Mar 10, 2020 2.996 3.035 2.870 2.941 1,031,738 +0.07(+2.47%)
Mar 09, 2020 2.838 2.917 2.759 2.870 1,905,570 -0.20(-6.67%)
Mar 06, 2020 3.082 3.171 2.980 3.075 2,161,976 -0.16(-4.88%)
Mar 05, 2020 3.232 3.319 3.193 3.232 1,024,909 -0.08(-2.38%)
Mar 04, 2020 3.303 3.350 3.165 3.311 1,276,323 +0.06(+1.94%)
Mar 03, 2020 3.390 3.414 3.177 3.248 1,716,883 -0.13(-3.96%)
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.