Skip to main content

Himax Technologies ADR (NQ: HIMX )

5.380 -0.030 (-0.55%)
Streaming Delayed Price Updated: 1:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 6.092 6.118 5.918 5.941 1,932,759 -0.13(-2.12%)
Oct 28, 2016 6.100 6.168 6.002 6.070 2,121,438 +0.01(+0.12%)
Oct 27, 2016 6.062 6.176 6.032 6.062 2,527,203 -0.04(-0.62%)
Oct 26, 2016 6.062 6.244 5.933 6.100 3,019,177 +0.02(+0.25%)
Oct 25, 2016 6.221 6.236 6.039 6.085 4,271,717 -0.14(-2.19%)
Oct 24, 2016 6.304 6.372 6.176 6.221 3,754,826 -0.08(-1.20%)
Oct 21, 2016 6.319 6.357 6.244 6.297 2,583,605 -0.05(-0.72%)
Oct 20, 2016 6.395 6.486 6.319 6.342 7,932,009 -0.03(-0.48%)
Oct 19, 2016 6.811 6.940 6.342 6.372 8,196,171 -0.44(-6.44%)
Oct 18, 2016 6.584 6.907 6.584 6.811 4,762,684 +0.21(+3.21%)
Oct 17, 2016 6.509 6.751 6.509 6.599 2,648,958 -0.02(-0.23%)
Oct 14, 2016 6.471 6.751 6.471 6.615 4,694,844 +0.12(+1.86%)
Oct 13, 2016 6.395 6.596 6.395 6.493 5,589,684 +0.02(+0.23%)
Oct 12, 2016 6.388 6.486 6.357 6.478 3,787,484 +0.08(+1.18%)
Oct 11, 2016 6.440 6.584 6.304 6.403 6,750,830 -0.22(-3.31%)
Oct 10, 2016 6.546 6.713 6.524 6.622 3,720,904 +0.08(+1.27%)
Oct 07, 2016 6.456 6.592 6.433 6.539 4,849,840 +0.05(+0.70%)
Oct 06, 2016 6.539 6.577 6.471 6.493 3,235,108 -0.05(-0.69%)
Oct 05, 2016 6.584 6.584 6.471 6.539 4,971,257 +0.03(+0.47%)
Oct 04, 2016 6.562 6.599 6.433 6.509 4,977,319 -0.05(-0.81%)
Oct 03, 2016 6.501 6.606 6.471 6.562 4,933,561 +0.06(+0.93%)
Sep 30, 2016 6.433 6.554 6.410 6.501 4,879,411 +0.12(+1.90%)
Sep 29, 2016 6.698 6.698 6.319 6.380 8,270,697 +0.10(+1.57%)
Sep 28, 2016 6.736 6.736 6.206 6.282 12,620,007 -0.46(-6.85%)
Sep 27, 2016 6.630 6.826 6.630 6.743 7,666,789 +0.21(+3.24%)
Sep 26, 2016 7.561 7.720 6.304 6.531 29,165,350 -1.59(-19.57%)
Sep 23, 2016 8.136 8.287 8.007 8.121 2,998,068 +0.00(+0.00%)
Sep 22, 2016 8.204 8.211 7.988 8.121 1,605,790 +0.01(+0.09%)
Sep 21, 2016 7.977 8.136 7.886 8.113 2,305,093 +0.14(+1.80%)
Sep 20, 2016 8.098 8.136 7.947 7.969 1,652,594 -0.07(-0.85%)
Sep 19, 2016 7.947 8.287 7.939 8.037 4,323,833 +0.17(+2.12%)
Sep 16, 2016 8.030 8.151 7.803 7.871 2,065,489 -0.17(-2.07%)
Sep 15, 2016 8.015 8.105 7.939 8.037 2,229,293 +0.04(+0.47%)
Sep 14, 2016 7.833 8.136 7.833 8.000 3,985,436 +0.14(+1.73%)
Sep 13, 2016 7.992 8.098 7.833 7.863 4,485,660 -0.23(-2.90%)
Sep 12, 2016 7.349 8.098 7.349 8.098 4,616,951 +0.48(+6.36%)
Sep 09, 2016 7.833 7.856 7.530 7.614 3,493,405 -0.24(-3.08%)
Sep 08, 2016 7.765 7.894 7.720 7.856 2,440,708 +0.03(+0.39%)
Sep 07, 2016 7.644 7.841 7.583 7.825 3,719,530 +0.21(+2.78%)
Sep 06, 2016 7.977 8.060 7.606 7.614 5,548,648 -0.34(-4.28%)
Sep 02, 2016 7.901 7.954 7.954 7.954 3,482,228 +0.21(+2.74%)
Sep 01, 2016 8.007 8.060 7.576 7.742 8,226,427 -0.30(-3.67%)
Aug 31, 2016 7.492 8.098 7.341 8.037 8,844,614 +0.64(+8.59%)
Aug 30, 2016 7.447 7.530 7.341 7.402 1,256,625 -0.05(-0.61%)
Aug 29, 2016 7.545 7.553 7.447 7.447 1,698,085 -0.06(-0.81%)
Aug 26, 2016 7.492 7.530 7.311 7.508 4,579,133 +0.45(+6.32%)
Aug 25, 2016 7.273 7.273 7.023 7.061 2,154,322 -0.23(-3.22%)
Aug 24, 2016 7.318 7.364 7.273 7.296 1,336,020 -0.02(-0.31%)
Aug 23, 2016 7.296 7.379 7.281 7.318 987,498 +0.02(+0.31%)
Aug 22, 2016 7.311 7.341 7.265 7.296 1,488,572 -0.08(-1.03%)
Aug 19, 2016 7.326 7.402 7.273 7.371 900,712 +0.02(+0.31%)
Aug 18, 2016 7.462 7.477 7.258 7.349 2,178,361 -0.08(-1.12%)
Aug 17, 2016 7.432 7.477 7.250 7.432 2,854,122 -0.07(-0.91%)
Aug 16, 2016 7.455 7.576 7.387 7.500 3,081,369 -0.01(-0.10%)
Aug 15, 2016 7.417 7.568 7.311 7.508 4,570,018 +0.26(+3.55%)
Aug 12, 2016 6.736 7.258 6.728 7.250 7,443,421 +0.54(+8.00%)
Aug 11, 2016 6.721 6.773 6.338 6.713 9,327,328 +0.56(+9.10%)
Aug 10, 2016 6.138 6.168 6.055 6.153 2,560,656 +0.00(+0.00%)
Aug 09, 2016 6.138 6.259 6.123 6.153 3,415,481 +0.02(+0.25%)
Aug 08, 2016 6.168 6.236 6.115 6.138 2,499,803 -0.02(-0.25%)
Aug 05, 2016 6.395 6.417 6.123 6.153 3,593,623 -0.20(-3.10%)
Aug 04, 2016 6.652 6.652 6.327 6.350 4,054,116 -0.29(-4.33%)
Aug 03, 2016 6.690 6.811 6.580 6.637 1,400,947 -0.08(-1.24%)
Aug 02, 2016 6.766 6.795 6.705 6.721 1,783,219 -0.08(-1.22%)
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.