Skip to main content

Himax Technologies ADR (NQ: HIMX )

5.320 -0.070 (-1.30%)
Streaming Delayed Price Updated: 3:06 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 0.7609 0.7745 0.7306 0.7654 442,630 +0.03(+3.45%)
Jan 29, 2009 0.7654 0.7654 0.7290 0.7399 313,008 -0.02(-3.22%)
Jan 28, 2009 0.7563 0.7745 0.7472 0.7645 387,773 +0.01(+1.70%)
Jan 27, 2009 0.7472 0.7645 0.7153 0.7518 483,878 +0.02(+3.13%)
Jan 26, 2009 0.6971 0.7427 0.6379 0.7290 504,156 +0.02(+2.56%)
Jan 23, 2009 0.6834 0.7199 0.6287 0.7108 406,345 +0.02(+2.63%)
Jan 22, 2009 0.6287 0.6925 0.6287 0.6925 403,433 +0.06(+10.30%)
Jan 21, 2009 0.6287 0.6461 0.6197 0.6278 602,516 +0.00(+0.59%)
Jan 20, 2009 0.6287 0.6561 0.6014 0.6241 609,664 -0.00(-0.73%)
Jan 16, 2009 0.6014 0.6971 0.6014 0.6287 716,099 +0.00(+0.73%)
Jan 15, 2009 0.6196 0.6379 0.6196 0.6242 486,979 -0.01(-2.14%)
Jan 14, 2009 0.6424 0.6561 0.6196 0.6379 869,088 -0.01(-1.41%)
Jan 13, 2009 0.6971 0.7016 0.6470 0.6470 593,229 -0.04(-5.33%)
Jan 12, 2009 0.7518 0.7518 0.6834 0.6834 686,609 -0.06(-7.98%)
Jan 09, 2009 0.7654 0.8110 0.7381 0.7427 611,378 -0.01(-1.21%)
Jan 08, 2009 0.7745 0.7745 0.7290 0.7518 578,348 -0.04(-5.17%)
Jan 07, 2009 0.8429 0.8474 0.7654 0.7928 919,242 -0.06(-6.95%)
Jan 06, 2009 0.8793 0.8793 0.8201 0.8520 877,931 +0.04(+4.47%)
Jan 05, 2009 0.8201 0.8474 0.7928 0.8155 835,693 -0.02(-2.19%)
Jan 02, 2009 0.7518 0.8429 0.7335 0.8338 686,620 +0.10(+13.66%)
Dec 31, 2008 0.6606 0.7381 0.6515 0.7335 489,449 +0.07(+11.03%)
Dec 30, 2008 0.6743 0.6926 0.6606 0.6606 431,369 -0.01(-2.03%)
Dec 29, 2008 0.6652 0.6925 0.6606 0.6743 396,131 -0.00(-0.01%)
Dec 26, 2008 0.6379 0.6880 0.6379 0.6744 446,910 +0.00(+0.01%)
Dec 24, 2008 0.6379 0.6743 0.6379 0.6743 172,973 +0.01(+2.07%)
Dec 23, 2008 0.6606 0.6789 0.6606 0.6606 489,686 +0.00(+0.00%)
Dec 22, 2008 0.6515 0.6880 0.6515 0.6606 538,563 -0.03(-4.61%)
Dec 19, 2008 0.6834 0.7062 0.6606 0.6925 524,663 +0.03(+4.11%)
Dec 18, 2008 0.6424 0.6652 0.6242 0.6652 560,792 +0.02(+3.55%)
Dec 17, 2008 0.6196 0.6470 0.5923 0.6424 1,865,395 +0.02(+3.29%)
Dec 16, 2008 0.6470 0.6470 0.6151 0.6219 715,008 +0.01(+1.11%)
Dec 15, 2008 0.6287 0.6379 0.5969 0.6151 842,866 +0.01(+1.50%)
Dec 12, 2008 0.5695 0.6060 0.5467 0.6060 1,087,577 +0.04(+6.40%)
Dec 11, 2008 0.6333 0.6333 0.5558 0.5695 882,678 -0.03(-5.30%)
Dec 10, 2008 0.5467 0.6014 0.5467 0.6014 954,798 +0.04(+6.45%)
Dec 09, 2008 0.5422 0.5695 0.5057 0.5650 1,455,351 +0.07(+13.76%)
Dec 08, 2008 0.4784 0.5240 0.4784 0.4966 1,701,079 +0.03(+5.83%)
Dec 05, 2008 0.5012 0.5467 0.4556 0.4693 1,835,050 -0.05(-8.85%)
Dec 04, 2008 0.5969 0.6287 0.4921 0.5148 2,173,762 -0.07(-11.72%)
Dec 03, 2008 0.5741 0.5969 0.5695 0.5832 1,218,611 -0.01(-1.54%)
Dec 02, 2008 0.6424 0.6789 0.5832 0.5923 962,537 -0.03(-4.41%)
Dec 01, 2008 0.6379 0.6424 0.5923 0.6196 907,684 -0.02(-3.55%)
Nov 28, 2008 0.6333 0.6561 0.6196 0.6424 682,487 +0.00(+0.71%)
Nov 26, 2008 0.7153 0.7153 0.6196 0.6379 1,708,381 +0.00(+0.00%)
Nov 25, 2008 0.7745 0.7745 0.6196 0.6379 1,134,123 +0.04(+6.87%)
Nov 24, 2008 0.6424 0.6424 0.5877 0.5969 1,681,141 -0.01(-2.24%)
Nov 21, 2008 0.6151 0.6834 0.6060 0.6105 1,184,300 +0.00(+0.75%)
Nov 20, 2008 0.7472 0.7609 0.5969 0.6060 1,717,514 -0.16(-20.83%)
Nov 19, 2008 0.8611 0.8611 0.7609 0.7654 422,271 -0.07(-8.70%)
Nov 18, 2008 0.8793 0.8884 0.8155 0.8383 505,471 -0.05(-5.15%)
Nov 17, 2008 0.9112 0.9158 0.8657 0.8839 577,789 -0.03(-3.48%)
Nov 14, 2008 0.7745 0.9295 0.7609 0.9158 842,642 +0.14(+18.24%)
Nov 13, 2008 0.7745 0.7973 0.7472 0.7745 576,083 +0.01(+1.80%)
Nov 12, 2008 0.7654 0.7700 0.7518 0.7609 434,398 -0.02(-2.34%)
Nov 11, 2008 0.7882 0.7882 0.7654 0.7791 302,295 -0.04(-5.00%)
Nov 10, 2008 0.8611 0.8611 0.7745 0.8201 530,148 -0.04(-4.76%)
Nov 07, 2008 0.8702 0.8748 0.8520 0.8611 174,472 -0.00(-0.53%)
Nov 06, 2008 0.9705 0.9705 0.8520 0.8657 632,201 -0.02(-2.56%)
Nov 05, 2008 0.9477 0.9477 0.8748 0.8884 558,389 -0.08(-8.02%)
Nov 04, 2008 0.8884 0.9659 0.8201 0.9659 1,150,868 +0.08(+8.72%)
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.