Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2013 6.674 6.684 6.428 6.438 10,287,977 -0.32(-4.77%)
Oct 30, 2013 6.894 6.980 6.661 6.761 0 -0.09(-1.31%)
Oct 29, 2013 6.375 6.887 6.368 6.851 14,968,842 +0.44(+6.85%)
Oct 28, 2013 6.388 6.621 6.095 6.411 16,925,574 +0.06(+1.00%)
Oct 25, 2013 6.455 6.495 6.315 6.348 0 -0.09(-1.40%)
Oct 24, 2013 6.654 6.668 6.355 6.438 0 -0.17(-2.56%)
Oct 23, 2013 6.754 6.781 6.535 6.607 0 -0.19(-2.85%)
Oct 22, 2013 6.987 6.988 6.528 6.801 15,547,068 -0.12(-1.72%)
Oct 21, 2013 7.187 7.619 6.881 6.920 27,018,714 -0.19(-2.72%)
Oct 18, 2013 6.987 7.160 6.874 7.113 13,361,862 +0.27(+3.94%)
Oct 17, 2013 6.867 6.914 6.787 6.844 0 -0.08(-1.11%)
Oct 16, 2013 6.987 7.074 6.854 6.920 8,596,073 -0.05(-0.76%)
Oct 15, 2013 7.120 7.280 6.927 6.974 0 -0.13(-1.87%)
Oct 14, 2013 6.914 7.173 6.861 7.107 7,993,425 -0.00(-0.05%)
Oct 11, 2013 7.207 7.286 7.054 7.110 0 -0.09(-1.25%)
Oct 10, 2013 6.927 7.253 6.920 7.200 12,968,641 +0.41(+5.97%)
Oct 09, 2013 6.821 6.914 6.508 6.794 0 +0.09(+1.29%)
Oct 08, 2013 7.100 7.153 6.554 6.708 14,272,779 -0.35(-5.00%)
Oct 07, 2013 7.067 7.167 7.000 7.060 8,442,083 -0.22(-3.02%)
Oct 04, 2013 7.313 7.519 7.247 7.280 15,144,812 +0.10(+1.39%)
Oct 03, 2013 7.459 7.646 6.987 7.180 0 -0.15(-2.09%)
Oct 02, 2013 6.954 7.346 6.867 7.333 13,989,901 +0.33(+4.65%)
Oct 01, 2013 6.721 7.054 6.708 7.007 12,100,081 +0.54(+8.33%)
Sep 27, 2013 6.708 6.714 6.388 6.468 0 -0.29(-4.24%)
Sep 26, 2013 6.834 6.887 6.708 6.754 0 +0.01(+0.10%)
Sep 25, 2013 6.854 6.907 6.701 6.747 13,011,323 -0.19(-2.69%)
Sep 24, 2013 6.974 6.987 6.787 6.934 14,664,992 -0.03(-0.48%)
Sep 23, 2013 7.253 7.360 6.688 6.967 32,074,316 -0.19(-2.70%)
Sep 20, 2013 6.734 7.240 6.694 7.160 0 +0.48(+7.17%)
Sep 19, 2013 6.621 6.821 6.441 6.681 26,992,044 +0.21(+3.24%)
Sep 18, 2013 6.262 6.501 6.222 6.471 32,363,170 +0.41(+6.75%)
Sep 17, 2013 5.749 6.095 5.570 6.062 19,765,924 +0.28(+4.83%)
Sep 16, 2013 5.988 6.135 5.716 5.783 14,659,773 -0.07(-1.14%)
Sep 13, 2013 5.822 5.882 5.516 5.849 0 +0.08(+1.38%)
Sep 12, 2013 5.876 5.936 5.656 5.769 22,196,836 -0.34(-5.56%)
Sep 11, 2013 5.736 6.227 5.689 6.109 40,380,200 +0.47(+8.38%)
Sep 10, 2013 5.457 5.656 5.423 5.636 13,042,339 +0.24(+4.44%)
Sep 09, 2013 5.556 5.583 5.377 5.397 15,617,573 +0.02(+0.38%)
Sep 06, 2013 5.822 5.822 5.257 5.376 0 -0.36(-6.28%)
Sep 05, 2013 5.064 5.749 5.057 5.736 57,404,928 +0.85(+17.28%)
Sep 04, 2013 4.472 5.044 4.418 4.891 42,209,020 +0.58(+13.43%)
Sep 03, 2013 4.152 4.412 4.126 4.312 12,790,727 +0.27(+6.75%)
Aug 30, 2013 4.079 4.126 3.999 4.039 0 -0.07(-1.62%)
Aug 29, 2013 3.933 4.159 3.933 4.106 0 +0.17(+4.40%)
Aug 28, 2013 3.826 3.946 3.820 3.933 0 +0.08(+2.07%)
Aug 27, 2013 3.979 3.986 3.833 3.853 7,379,182 -0.18(-4.46%)
Aug 26, 2013 4.039 4.099 3.993 4.032 0 -0.03(-0.82%)
Aug 23, 2013 4.092 4.146 4.013 4.066 0 -0.02(-0.49%)
Aug 22, 2013 4.026 4.099 4.013 4.086 0 +0.14(+3.54%)
Aug 21, 2013 3.893 3.959 3.826 3.946 10,363,141 +0.03(+0.68%)
Aug 20, 2013 3.780 3.959 3.706 3.919 12,532,242 +0.07(+1.90%)
Aug 19, 2013 4.006 4.039 3.820 3.846 12,467,656 -0.20(-4.86%)
Aug 16, 2013 4.072 4.179 4.019 4.042 0 -0.03(-0.74%)
Aug 15, 2013 4.139 4.242 3.939 4.072 21,443,986 -0.39(-8.66%)
Aug 14, 2013 4.498 4.685 4.432 4.458 17,653,980 +0.02(+0.45%)
Aug 13, 2013 4.505 4.525 4.398 4.438 7,175,267 -0.03(-0.74%)
Aug 12, 2013 4.452 4.512 4.398 4.472 8,426,617 +0.05(+1.05%)
Aug 09, 2013 4.392 4.518 4.392 4.425 7,929,471 +0.01(+0.15%)
Aug 08, 2013 4.458 4.492 4.372 4.418 6,300,503 +0.01(+0.30%)
Aug 07, 2013 4.691 4.758 4.352 4.405 17,264,138 -0.25(-5.29%)
Aug 06, 2013 4.325 4.704 4.272 4.651 21,092,730 +0.39(+9.05%)
Aug 05, 2013 4.392 4.465 4.219 4.265 7,754,082 -0.11(-2.44%)
Aug 02, 2013 4.445 4.452 4.325 4.372 7,036,889 +0.01(+0.31%)
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.