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 (%)
Oct 31, 2011 0.6744 0.6866 0.6437 0.6437 783,386 -0.02(-3.67%)
Oct 28, 2011 0.6560 0.6744 0.6437 0.6683 1,485,395 +0.02(+2.35%)
Oct 27, 2011 0.6683 0.6744 0.6437 0.6529 807,622 +0.00(+0.47%)
Oct 26, 2011 0.6437 0.6560 0.6376 0.6499 539,367 +0.01(+1.92%)
Oct 25, 2011 0.6437 0.6560 0.6315 0.6376 680,257 -0.01(-0.95%)
Oct 24, 2011 0.6621 0.6866 0.6437 0.6437 723,573 +0.00(+0.00%)
Oct 21, 2011 0.6376 0.6928 0.6192 0.6437 2,650,781 +0.03(+5.00%)
Oct 20, 2011 0.6315 0.6437 0.6131 0.6131 775,842 +0.01(+1.01%)
Oct 19, 2011 0.6376 0.6683 0.5947 0.6069 2,397,800 -0.01(-1.98%)
Oct 18, 2011 0.6989 0.7112 0.6131 0.6192 2,175,165 -0.07(-10.62%)
Oct 17, 2011 0.6805 0.7357 0.6805 0.6928 1,163,869 +0.01(+1.80%)
Oct 14, 2011 0.6805 0.6866 0.6744 0.6805 188,884 +0.00(+0.00%)
Oct 13, 2011 0.6744 0.6805 0.6683 0.6805 310,840 +0.01(+0.91%)
Oct 12, 2011 0.6805 0.6866 0.6744 0.6744 493,227 -0.01(-0.90%)
Oct 11, 2011 0.6744 0.6866 0.6714 0.6805 255,373 +0.00(+0.00%)
Oct 10, 2011 0.6805 0.6866 0.6744 0.6805 172,072 +0.00(+0.00%)
Oct 07, 2011 0.6683 0.6805 0.6621 0.6805 201,983 +0.01(+1.83%)
Oct 06, 2011 0.6683 0.6744 0.6560 0.6683 192,926 +0.01(+0.93%)
Oct 05, 2011 0.6621 0.6744 0.6560 0.6621 536,535 +0.00(+0.00%)
Oct 04, 2011 0.6744 0.6805 0.6621 0.6621 483,455 -0.01(-1.82%)
Oct 03, 2011 0.6744 0.6805 0.6683 0.6744 365,042 -0.01(-0.90%)
Sep 30, 2011 0.6744 0.6866 0.6744 0.6805 306,943 +0.01(+0.91%)
Sep 29, 2011 0.6805 0.7050 0.6744 0.6744 232,110 +0.00(+0.00%)
Sep 28, 2011 0.6866 0.6988 0.6744 0.6744 177,719 -0.01(-1.79%)
Sep 27, 2011 0.7050 0.7335 0.6866 0.6866 206,245 -0.01(-1.75%)
Sep 26, 2011 0.6866 0.7480 0.6805 0.6989 269,606 +0.01(+1.79%)
Sep 23, 2011 0.6805 0.7093 0.6805 0.6866 281,742 +0.01(+0.90%)
Sep 22, 2011 0.6928 0.6989 0.6744 0.6805 419,716 -0.02(-3.48%)
Sep 21, 2011 0.7418 0.7663 0.7050 0.7050 610,485 -0.03(-4.17%)
Sep 20, 2011 0.7602 0.7786 0.7357 0.7357 613,806 -0.02(-2.44%)
Sep 19, 2011 0.7725 0.7909 0.7541 0.7541 213,732 -0.03(-3.91%)
Sep 16, 2011 0.7847 0.8074 0.7786 0.7847 390,804 +0.00(+0.00%)
Sep 15, 2011 0.7663 0.8031 0.7663 0.7847 322,399 +0.02(+2.40%)
Sep 14, 2011 0.7725 0.7847 0.7602 0.7663 346,415 +0.00(+0.00%)
Sep 13, 2011 0.7663 0.7725 0.7480 0.7663 341,241 +0.01(+0.81%)
Sep 12, 2011 0.7663 0.7786 0.7418 0.7602 720,531 -0.02(-3.13%)
Sep 09, 2011 0.7909 0.7970 0.7663 0.7847 610,099 +0.00(+0.00%)
Sep 08, 2011 0.7970 0.8215 0.7847 0.7847 910,852 -0.02(-2.29%)
Sep 07, 2011 0.8093 0.8276 0.7970 0.8031 517,123 +0.00(+0.00%)
Sep 06, 2011 0.7786 0.8093 0.7786 0.8031 251,659 +0.01(+1.55%)
Sep 02, 2011 0.8276 0.8338 0.7847 0.7909 632,791 -0.04(-5.15%)
Sep 01, 2011 0.8460 0.8460 0.8276 0.8338 194,284 -0.01(-0.73%)
Aug 31, 2011 0.8338 0.8522 0.8276 0.8399 363,161 +0.01(+0.74%)
Aug 30, 2011 0.8460 0.8583 0.8338 0.8338 211,098 -0.01(-0.73%)
Aug 29, 2011 0.8706 0.8767 0.8399 0.8399 329,761 -0.02(-2.84%)
Aug 26, 2011 0.8583 0.8706 0.8460 0.8644 85,055 +0.01(+1.44%)
Aug 25, 2011 0.8460 0.8828 0.8460 0.8522 77,339 +0.01(+1.46%)
Aug 24, 2011 0.8890 0.9012 0.7970 0.8399 491,086 -0.05(-5.52%)
Aug 23, 2011 0.8583 0.8890 0.8583 0.8890 230,991 +0.02(+2.84%)
Aug 22, 2011 0.9012 0.9319 0.8399 0.8644 438,426 -0.01(-0.70%)
Aug 19, 2011 0.8583 0.9088 0.8583 0.8706 288,802 +0.01(+1.43%)
Aug 18, 2011 0.8951 0.9073 0.8583 0.8583 356,818 -0.05(-5.41%)
Aug 17, 2011 0.9319 0.9441 0.9073 0.9073 235,110 -0.01(-0.67%)
Aug 16, 2011 0.9196 0.9503 0.9135 0.9135 226,891 -0.02(-2.61%)
Aug 15, 2011 0.9319 0.9454 0.9196 0.9380 380,167 +0.02(+2.00%)
Aug 12, 2011 0.8706 0.9503 0.8644 0.9196 752,956 +0.05(+5.63%)
Aug 11, 2011 0.7970 0.9135 0.7970 0.8706 1,362,654 +0.10(+13.60%)
Aug 10, 2011 0.9135 0.9380 0.7602 0.7663 2,142,873 -0.23(-22.84%)
Aug 09, 2011 1.005 1.018 0.9687 0.9932 483,395 +0.00(+0.00%)
Aug 08, 2011 0.9809 1.042 0.9748 0.9932 556,546 -0.04(-4.14%)
Aug 05, 2011 1.054 1.061 0.9809 1.036 481,431 -0.02(-2.31%)
Aug 04, 2011 1.104 1.122 1.042 1.061 422,580 -0.06(-4.94%)
Aug 03, 2011 1.104 1.134 1.091 1.116 272,733 +0.01(+0.55%)
Aug 02, 2011 1.079 1.134 1.079 1.110 218,034 +0.03(+2.84%)
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.