Skip to main content

Himax Technologies ADR (NQ: HIMX )

5.300 -0.090 (-1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 1.383 1.388 1.361 1.377 242,828 +0.00(+0.00%)
Feb 25, 2011 1.350 1.383 1.339 1.377 273,999 +0.04(+3.26%)
Feb 24, 2011 1.372 1.372 1.334 1.334 365,738 -0.03(-2.00%)
Feb 23, 2011 1.372 1.377 1.361 1.361 333,656 -0.02(-1.19%)
Feb 22, 2011 1.421 1.423 1.366 1.377 653,616 -0.07(-4.89%)
Feb 18, 2011 1.432 1.459 1.415 1.448 622,854 +0.02(+1.14%)
Feb 17, 2011 1.415 1.442 1.415 1.432 669,004 +0.01(+0.38%)
Feb 16, 2011 1.410 1.442 1.399 1.426 1,009,586 +0.03(+1.95%)
Feb 15, 2011 1.393 1.399 1.372 1.399 254,121 +0.01(+0.39%)
Feb 14, 2011 1.366 1.415 1.361 1.393 408,957 +0.02(+1.59%)
Feb 11, 2011 1.372 1.377 1.361 1.372 281,256 -0.01(-0.79%)
Feb 10, 2011 1.432 1.432 1.377 1.383 352,314 -0.05(-3.42%)
Feb 09, 2011 1.426 1.448 1.415 1.431 695,988 +0.01(+0.76%)
Feb 08, 2011 1.442 1.442 1.404 1.421 485,113 -0.01(-0.38%)
Feb 07, 2011 1.388 1.453 1.388 1.426 877,321 +0.04(+2.74%)
Feb 04, 2011 1.361 1.399 1.361 1.388 388,646 +0.03(+2.00%)
Feb 03, 2011 1.399 1.399 1.361 1.361 249,429 -0.02(-1.38%)
Feb 02, 2011 1.377 1.388 1.372 1.380 186,659 +0.00(+0.20%)
Feb 01, 2011 1.415 1.415 1.366 1.377 251,626 +0.01(+0.40%)
Jan 31, 2011 1.415 1.415 1.366 1.372 373,068 -0.02(-1.18%)
Jan 28, 2011 1.410 1.426 1.388 1.388 524,447 -0.01(-0.78%)
Jan 27, 2011 1.383 1.426 1.383 1.399 412,536 +0.02(+1.58%)
Jan 26, 2011 1.372 1.383 1.361 1.377 480,454 +0.01(+0.80%)
Jan 25, 2011 1.388 1.393 1.365 1.366 382,313 -0.02(-1.57%)
Jan 24, 2011 1.377 1.388 1.361 1.388 463,345 +0.02(+1.19%)
Jan 21, 2011 1.399 1.415 1.372 1.372 474,299 -0.01(-0.79%)
Jan 20, 2011 1.442 1.442 1.377 1.383 519,933 -0.05(-3.79%)
Jan 19, 2011 1.464 1.464 1.432 1.437 276,048 -0.01(-0.38%)
Jan 18, 2011 1.442 1.442 1.426 1.442 447,554 +0.00(+0.00%)
Jan 14, 2011 1.426 1.448 1.415 1.442 497,529 +0.03(+1.92%)
Jan 13, 2011 1.410 1.421 1.393 1.415 318,154 +0.01(+0.78%)
Jan 12, 2011 1.399 1.404 1.372 1.404 468,849 +0.01(+0.39%)
Jan 11, 2011 1.426 1.426 1.372 1.399 585,198 -0.03(-1.91%)
Jan 10, 2011 1.448 1.448 1.421 1.426 543,623 -0.01(-0.38%)
Jan 07, 2011 1.432 1.442 1.415 1.432 682,928 +0.01(+0.38%)
Jan 06, 2011 1.415 1.426 1.393 1.426 1,091,999 +0.06(+4.38%)
Jan 05, 2011 1.404 1.415 1.366 1.366 874,025 -0.03(-2.33%)
Jan 04, 2011 1.344 1.410 1.339 1.399 1,904,984 +0.09(+7.08%)
Jan 03, 2011 1.306 1.344 1.290 1.306 1,318,690 +0.02(+1.69%)
Dec 31, 2010 1.181 1.290 1.170 1.285 1,598,771 +0.10(+8.76%)
Dec 30, 2010 1.143 1.181 1.127 1.181 1,706,936 +0.04(+3.33%)
Dec 29, 2010 1.100 1.143 1.100 1.143 737,840 +0.03(+2.44%)
Dec 28, 2010 1.100 1.116 1.100 1.116 530,315 +0.02(+1.99%)
Dec 27, 2010 1.105 1.110 1.094 1.094 532,240 -0.01(-0.99%)
Dec 23, 2010 1.110 1.116 1.105 1.105 384,984 +0.00(+0.00%)
Dec 22, 2010 1.105 1.116 1.105 1.105 419,706 -0.01(-0.49%)
Dec 21, 2010 1.105 1.121 1.100 1.110 1,509,716 +0.00(+0.00%)
Dec 20, 2010 1.105 1.116 1.100 1.110 535,262 +0.01(+0.99%)
Dec 17, 2010 1.110 1.113 1.094 1.100 475,835 -0.02(-1.94%)
Dec 16, 2010 1.143 1.143 1.105 1.121 373,908 -0.02(-1.44%)
Dec 15, 2010 1.094 1.143 1.094 1.138 1,017,085 +0.05(+4.50%)
Dec 14, 2010 1.143 1.149 1.089 1.089 2,983,734 -0.06(-4.99%)
Dec 13, 2010 1.143 1.149 1.132 1.146 959,938 +0.00(+0.24%)
Dec 10, 2010 1.132 1.149 1.132 1.143 625,610 +0.01(+0.96%)
Dec 09, 2010 1.132 1.149 1.132 1.132 560,014 +0.00(+0.00%)
Dec 08, 2010 1.143 1.154 1.132 1.132 563,736 -0.01(-0.95%)
Dec 07, 2010 1.143 1.154 1.138 1.143 647,410 +0.00(+0.00%)
Dec 06, 2010 1.154 1.170 1.138 1.143 548,262 -0.01(-0.94%)
Dec 03, 2010 1.170 1.181 1.149 1.154 562,311 -0.01(-0.47%)
Dec 02, 2010 1.121 1.159 1.121 1.159 492,399 +0.03(+2.90%)
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.