Skip to main content

Himax Technologies ADR (NQ: HIMX )

5.470 +0.170 (+3.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 1.455 1.500 1.455 1.485 241,677 +0.01(+1.02%)
Jan 28, 2010 1.500 1.500 1.470 1.470 284,042 -0.02(-1.67%)
Jan 27, 2010 1.450 1.495 1.450 1.495 177,766 +0.04(+3.10%)
Jan 26, 2010 1.450 1.505 1.445 1.450 784,328 -0.01(-0.68%)
Jan 25, 2010 1.560 1.564 1.450 1.460 748,219 -0.04(-2.67%)
Jan 22, 2010 1.520 1.520 1.495 1.500 659,720 -0.02(-1.32%)
Jan 21, 2010 1.540 1.555 1.520 1.520 338,067 -0.03(-2.25%)
Jan 20, 2010 1.575 1.585 1.525 1.555 767,935 -0.01(-0.96%)
Jan 19, 2010 1.575 1.600 1.560 1.570 418,910 -0.01(-0.63%)
Jan 15, 2010 1.570 1.580 1.580 1.580 725,611 +0.03(+1.94%)
Jan 14, 2010 1.530 1.570 1.525 1.550 493,331 +0.02(+1.64%)
Jan 13, 2010 1.510 1.545 1.510 1.525 378,523 +0.00(+0.00%)
Jan 12, 2010 1.510 1.535 1.510 1.525 236,879 -0.01(-0.97%)
Jan 11, 2010 1.525 1.545 1.525 1.540 267,476 +0.00(+0.00%)
Jan 08, 2010 1.525 1.540 1.510 1.540 429,070 -0.01(-0.32%)
Jan 07, 2010 1.565 1.570 1.540 1.545 722,415 -0.03(-2.22%)
Jan 06, 2010 1.580 1.585 1.565 1.580 268,816 -0.01(-0.32%)
Jan 05, 2010 1.595 1.595 1.550 1.585 471,777 +0.01(+0.32%)
Jan 04, 2010 1.435 1.580 1.400 1.580 1,450,494 +0.19(+14.08%)
Dec 31, 2009 1.415 1.385 1.385 1.385 1,097,216 -0.03(-2.12%)
Dec 30, 2009 1.500 1.505 1.380 1.415 2,415,697 -0.09(-5.67%)
Dec 29, 2009 1.580 1.610 1.500 1.500 648,807 -0.08(-5.06%)
Dec 28, 2009 1.590 1.600 1.575 1.580 372,393 -0.01(-0.63%)
Dec 24, 2009 1.600 1.600 1.575 1.590 219,117 -0.01(-0.63%)
Dec 23, 2009 1.620 1.620 1.575 1.600 409,358 -0.01(-0.62%)
Dec 22, 2009 1.600 1.620 1.540 1.610 930,630 +0.03(+2.22%)
Dec 21, 2009 1.525 1.595 1.525 1.575 1,217,938 +0.06(+3.96%)
Dec 18, 2009 1.520 1.525 1.505 1.515 372,159 +0.01(+0.66%)
Dec 17, 2009 1.500 1.520 1.495 1.505 549,696 +0.00(+0.00%)
Dec 16, 2009 1.500 1.520 1.495 1.505 606,467 -0.01(-0.66%)
Dec 15, 2009 1.470 1.515 1.450 1.515 666,610 +0.04(+3.06%)
Dec 14, 2009 1.467 1.500 1.450 1.470 781,542 -0.02(-1.67%)
Dec 11, 2009 1.450 1.495 1.435 1.495 829,150 +0.06(+4.18%)
Dec 10, 2009 1.450 1.450 1.425 1.435 933,116 +0.00(+0.00%)
Dec 09, 2009 1.455 1.460 1.286 1.435 656,458 +0.00(+0.35%)
Dec 08, 2009 1.425 1.430 1.390 1.430 595,769 +0.00(+0.00%)
Dec 07, 2009 1.455 1.470 1.425 1.430 332,109 -0.01(-1.04%)
Dec 04, 2009 1.465 1.465 1.420 1.445 602,519 +0.00(+0.35%)
Dec 03, 2009 1.435 1.465 1.425 1.440 1,215,540 +0.01(+0.70%)
Dec 02, 2009 1.375 1.430 1.370 1.430 1,213,426 +0.05(+4.00%)
Dec 01, 2009 1.315 1.375 1.300 1.375 768,529 +0.07(+5.36%)
Nov 30, 2009 1.320 1.325 1.290 1.305 645,067 +0.02(+1.16%)
Nov 27, 2009 1.225 1.320 1.220 1.290 558,490 +0.03(+2.38%)
Nov 25, 2009 1.250 1.265 1.225 1.260 461,041 +0.03(+2.02%)
Nov 24, 2009 1.195 1.270 1.195 1.235 782,250 +0.01(+1.23%)
Nov 23, 2009 1.150 1.225 1.150 1.220 807,230 +0.08(+7.02%)
Nov 20, 2009 1.160 1.160 1.125 1.140 1,209,884 -0.01(-0.44%)
Nov 19, 2009 1.190 1.200 1.125 1.145 1,985,098 -0.00(-0.43%)
Nov 18, 2009 1.185 1.210 1.145 1.150 1,290,283 -0.06(-4.96%)
Nov 17, 2009 1.230 1.270 1.195 1.210 988,543 -0.02(-1.63%)
Nov 16, 2009 1.250 1.325 1.210 1.230 5,671,245 +0.02(+1.23%)
Nov 13, 2009 1.135 1.220 1.090 1.215 1,455,368 +0.12(+11.47%)
Nov 12, 2009 1.195 1.225 1.080 1.090 1,666,637 -0.11(-9.17%)
Nov 11, 2009 1.185 1.225 1.185 1.200 1,898,449 +0.00(+0.00%)
Nov 10, 2009 1.240 1.244 1.190 1.200 1,161,421 -0.03(-2.44%)
Nov 09, 2009 1.240 1.240 1.220 1.230 1,535,649 +0.02(+1.23%)
Nov 06, 2009 1.235 1.245 1.205 1.215 1,076,488 -0.02(-1.62%)
Nov 05, 2009 1.225 1.250 1.215 1.235 1,298,243 +0.00(+0.00%)
Nov 04, 2009 1.285 1.295 1.230 1.235 1,248,221 -0.01(-0.80%)
Nov 03, 2009 1.275 1.275 1.230 1.245 1,714,478 -0.09(-7.09%)
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.