Skip to main content

Himax Technologies ADR (NQ: HIMX )

5.350 -0.060 (-1.11%)
Streaming Delayed Price Updated: 3:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 6.724 6.833 6.553 6.639 3,993,931 +0.00(+0.00%)
Jan 30, 2018 6.397 6.674 6.288 6.639 6,777,093 +0.20(+3.14%)
Jan 29, 2018 6.460 6.635 6.382 6.436 5,349,861 +0.00(+0.00%)
Jan 26, 2018 6.514 6.537 6.234 6.436 8,174,480 -0.07(-1.08%)
Jan 25, 2018 6.444 6.709 6.304 6.506 11,561,257 +0.22(+3.47%)
Jan 24, 2018 7.129 7.160 6.265 6.288 21,659,814 -0.87(-12.17%)
Jan 23, 2018 7.393 7.409 7.144 7.160 6,353,725 -0.17(-2.34%)
Jan 22, 2018 7.635 7.648 7.285 7.331 6,642,681 -0.29(-3.78%)
Jan 19, 2018 7.627 7.685 7.553 7.619 4,041,847 +0.04(+0.51%)
Jan 18, 2018 7.689 7.775 7.549 7.580 4,101,526 -0.12(-1.52%)
Jan 17, 2018 7.736 7.790 7.604 7.697 4,929,390 +0.02(+0.20%)
Jan 16, 2018 8.195 8.211 7.417 7.681 13,398,428 -0.65(-7.76%)
Jan 12, 2018 8.327 8.327 8.327 0 -0.01(-0.09%)
Jan 11, 2018 8.366 8.374 8.156 8.335 4,560,468 -0.02(-0.28%)
Jan 10, 2018 8.421 8.358 5,654,067 +0.28(+3.47%)
Jan 09, 2018 8.172 8.358 8.032 8.078 3,960,986 -0.12(-1.52%)
Jan 08, 2018 8.444 8.444 8.098 8.203 3,602,888 -0.24(-2.86%)
Jan 05, 2018 8.374 8.483 8.273 8.444 2,974,135 +0.05(+0.56%)
Jan 04, 2018 8.483 8.514 8.242 8.397 4,975,420 -0.06(-0.74%)
Jan 03, 2018 8.102 8.545 7.977 8.460 6,574,396 +0.35(+4.32%)
Jan 02, 2018 8.187 8.281 7.790 8.109 7,267,687 +0.00(+0.00%)
Dec 29, 2017 8.109 8.109 8.109 0 +0.05(+0.58%)
Dec 28, 2017 7.977 8.203 7.973 8.063 4,173,941 +0.09(+1.17%)
Dec 27, 2017 7.814 7.977 7.627 7.969 4,317,565 +0.28(+3.64%)
Dec 26, 2017 7.783 7.868 7.565 7.689 2,706,426 -0.09(-1.20%)
Dec 22, 2017 7.860 7.930 7.705 7.783 3,272,274 +0.02(+0.20%)
Dec 21, 2017 7.689 7.837 7.635 7.767 3,643,990 +0.11(+1.42%)
Dec 20, 2017 7.876 7.899 7.565 7.658 8,913,462 -0.13(-1.70%)
Dec 19, 2017 8.429 8.615 7.748 7.790 12,363,942 -0.69(-8.17%)
Dec 18, 2017 8.288 8.701 8.250 8.483 5,465,237 +0.29(+3.51%)
Dec 15, 2017 8.032 8.250 7.907 8.195 4,988,206 +0.16(+2.03%)
Dec 14, 2017 8.094 8.164 7.989 8.032 4,444,375 -0.03(-0.39%)
Dec 13, 2017 8.553 8.553 7.977 8.063 9,477,042 -0.44(-5.13%)
Dec 12, 2017 8.576 8.623 8.366 8.499 4,946,373 +0.05(+0.55%)
Dec 11, 2017 8.226 8.599 8.219 8.452 7,519,025 +0.28(+3.43%)
Dec 08, 2017 8.903 9.199 8.071 8.172 11,582,657 -0.42(-4.89%)
Dec 07, 2017 9.183 9.417 8.530 8.592 16,943,760 -0.74(-7.92%)
Dec 06, 2017 10.24 10.24 9.154 9.331 17,770,298 -1.03(-9.92%)
Dec 05, 2017 9.962 10.73 9.962 10.36 10,117,954 +0.25(+2.46%)
Dec 04, 2017 10.65 10.66 10.05 10.11 7,025,698 -0.33(-3.13%)
Dec 01, 2017 10.58 10.65 10.32 10.44 7,116,621 -0.25(-2.33%)
Nov 30, 2017 10.31 10.86 10.30 10.69 10,413,389 +0.44(+4.25%)
Nov 29, 2017 10.43 10.76 9.931 10.25 11,681,801 -0.15(-1.42%)
Nov 28, 2017 10.03 10.43 10.01 10.40 6,790,925 +0.36(+3.57%)
Nov 27, 2017 9.884 10.13 9.650 10.04 7,061,653 -0.12(-1.23%)
Nov 24, 2017 10.13 10.20 9.915 10.16 5,704,429 +0.02(+0.23%)
Nov 22, 2017 10.27 10.80 9.995 10.14 14,786,677 -0.05(-0.53%)
Nov 21, 2017 9.292 10.44 9.184 10.20 19,083,646 +1.02(+11.11%)
Nov 20, 2017 8.989 9.292 8.966 9.176 4,222,642 +0.19(+2.17%)
Nov 17, 2017 9.269 9.339 8.942 8.981 10,957,099 -0.22(-2.37%)
Nov 16, 2017 8.483 9.300 8.483 9.199 13,535,857 +0.75(+8.84%)
Nov 15, 2017 8.273 8.518 8.055 8.452 4,256,271 +0.13(+1.59%)
Nov 14, 2017 7.923 8.374 7.899 8.320 6,020,205 +0.38(+4.80%)
Nov 13, 2017 7.666 7.997 7.565 7.938 6,262,997 +0.21(+2.72%)
Nov 10, 2017 8.180 8.244 7.596 7.728 8,631,566 -0.47(-5.70%)
Nov 09, 2017 8.623 8.639 7.895 8.195 11,553,547 -0.10(-1.22%)
Nov 08, 2017 8.257 8.351 8.156 8.296 5,839,765 +0.04(+0.47%)
Nov 07, 2017 8.172 8.343 8.094 8.257 3,776,272 +0.01(+0.09%)
Nov 06, 2017 8.405 8.475 8.156 8.250 4,048,394 -0.15(-1.76%)
Nov 03, 2017 8.639 8.639 8.304 8.397 7,100,257 -0.12(-1.46%)
Nov 02, 2017 8.405 8.553 7.977 8.522 7,905,607 +0.12(+1.39%)
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.