Skip to main content

Himax Technologies ADR (NQ: HIMX )

5.410 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 0.9418 0.9804 0.9088 0.9088 431,001 -0.04(-4.07%)
Feb 26, 2009 0.9859 0.9859 0.9473 0.9473 298,642 -0.01(-0.58%)
Feb 25, 2009 1.008 1.008 0.9253 0.9528 322,938 +0.03(+2.98%)
Feb 24, 2009 0.9198 0.9914 0.9198 0.9253 398,481 +0.03(+3.07%)
Feb 23, 2009 0.9859 0.9914 0.8978 0.8978 431,239 -0.09(-8.88%)
Feb 20, 2009 0.8592 0.9914 0.8537 0.9852 530,410 +0.10(+11.11%)
Feb 19, 2009 0.9033 0.9088 0.8647 0.8867 631,931 -0.06(-5.85%)
Feb 18, 2009 0.9638 1.002 0.9198 0.9418 699,039 -0.03(-2.84%)
Feb 17, 2009 0.9914 1.008 0.9638 0.9694 427,455 -0.03(-2.76%)
Feb 13, 2009 0.9749 1.013 0.9748 0.9969 294,490 +0.03(+3.43%)
Feb 12, 2009 0.9528 0.9804 0.9363 0.9638 392,497 -0.02(-1.69%)
Feb 11, 2009 0.9253 0.9804 0.9198 0.9804 389,374 +0.06(+5.95%)
Feb 10, 2009 0.9363 0.9694 0.9252 0.9253 618,223 -0.01(-0.59%)
Feb 09, 2009 0.9088 0.9363 0.8867 0.9308 273,723 +0.04(+4.97%)
Feb 06, 2009 0.8592 0.9088 0.8537 0.8867 328,014 +0.02(+2.55%)
Feb 05, 2009 0.9088 0.9088 0.8647 0.8647 305,053 -0.03(-3.68%)
Feb 04, 2009 0.8867 0.9088 0.8262 0.8978 397,561 +0.03(+3.17%)
Feb 03, 2009 0.9198 0.9363 0.8537 0.8702 428,089 -0.04(-4.83%)
Feb 02, 2009 0.9363 0.9363 0.9088 0.9143 458,724 -0.01(-1.19%)
Jan 30, 2009 0.9198 0.9363 0.8832 0.9253 366,159 +0.03(+3.45%)
Jan 29, 2009 0.9253 0.9253 0.8812 0.8944 258,931 -0.03(-3.22%)
Jan 28, 2009 0.9143 0.9363 0.9033 0.9242 320,779 +0.02(+1.70%)
Jan 27, 2009 0.9033 0.9242 0.8647 0.9088 400,280 +0.03(+3.13%)
Jan 26, 2009 0.8427 0.8978 0.7711 0.8812 417,055 +0.02(+2.56%)
Jan 23, 2009 0.8262 0.8702 0.7601 0.8592 336,143 +0.02(+2.63%)
Jan 22, 2009 0.7601 0.8372 0.7601 0.8372 333,733 +0.08(+10.30%)
Jan 21, 2009 0.7601 0.7810 0.7491 0.7590 498,421 +0.00(+0.59%)
Jan 20, 2009 0.7601 0.7931 0.7270 0.7545 504,335 -0.01(-0.73%)
Jan 16, 2009 0.7270 0.8427 0.7270 0.7601 592,381 +0.01(+0.73%)
Jan 15, 2009 0.7490 0.7711 0.7490 0.7546 402,846 -0.02(-2.14%)
Jan 14, 2009 0.7766 0.7931 0.7490 0.7711 718,939 -0.01(-1.41%)
Jan 13, 2009 0.8427 0.8482 0.7821 0.7821 490,739 -0.04(-5.33%)
Jan 12, 2009 0.9088 0.9088 0.8262 0.8262 567,986 -0.07(-7.98%)
Jan 09, 2009 0.9253 0.9804 0.8922 0.8978 505,753 -0.01(-1.21%)
Jan 08, 2009 0.9363 0.9363 0.8812 0.9088 478,429 -0.05(-5.17%)
Jan 07, 2009 1.019 1.024 0.9253 0.9583 760,428 -0.07(-6.95%)
Jan 06, 2009 1.063 1.063 0.9914 1.030 726,254 +0.04(+4.47%)
Jan 05, 2009 0.9914 1.024 0.9583 0.9859 691,314 -0.02(-2.19%)
Jan 02, 2009 0.9088 1.019 0.8867 1.008 567,995 +0.12(+13.67%)
Dec 31, 2008 0.7986 0.8922 0.7876 0.8867 404,889 +0.09(+11.03%)
Dec 30, 2008 0.8151 0.8372 0.7986 0.7986 356,843 -0.02(-2.03%)
Dec 29, 2008 0.8041 0.8372 0.7986 0.8151 327,693 -0.00(-0.01%)
Dec 26, 2008 0.7711 0.8317 0.7711 0.8152 369,699 +0.00(+0.01%)
Dec 24, 2008 0.7711 0.8151 0.7711 0.8151 143,089 +0.02(+2.07%)
Dec 23, 2008 0.7986 0.8206 0.7986 0.7986 405,085 +0.00(+0.00%)
Dec 22, 2008 0.7876 0.8317 0.7876 0.7986 445,517 -0.04(-4.61%)
Dec 19, 2008 0.8262 0.8537 0.7986 0.8372 434,019 +0.03(+4.11%)
Dec 18, 2008 0.7766 0.8041 0.7546 0.8041 463,906 +0.03(+3.55%)
Dec 17, 2008 0.7490 0.7821 0.7160 0.7765 1,543,119 +0.02(+3.29%)
Dec 16, 2008 0.7821 0.7821 0.7435 0.7518 591,479 +0.01(+1.11%)
Dec 15, 2008 0.7601 0.7711 0.7215 0.7435 697,247 +0.01(+1.50%)
Dec 12, 2008 0.6885 0.7325 0.6609 0.7325 899,681 +0.04(+6.40%)
Dec 11, 2008 0.7656 0.7656 0.6719 0.6885 730,181 -0.04(-5.30%)
Dec 10, 2008 0.6609 0.7270 0.6609 0.7270 789,842 +0.04(+6.45%)
Dec 09, 2008 0.6554 0.6885 0.6114 0.6830 1,203,916 +0.08(+13.76%)
Dec 08, 2008 0.5783 0.6334 0.5783 0.6003 1,407,190 +0.03(+5.83%)
Dec 05, 2008 0.6058 0.6609 0.5508 0.5673 1,518,016 -0.06(-8.85%)
Dec 04, 2008 0.7215 0.7601 0.5948 0.6224 1,798,210 -0.08(-11.72%)
Dec 03, 2008 0.6940 0.7215 0.6885 0.7050 1,008,077 -0.01(-1.54%)
Dec 02, 2008 0.7766 0.8206 0.7050 0.7160 796,244 -0.03(-4.41%)
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.