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

Himax Technologies ADR (NQ: HIMX )

5.380 -0.090 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2017 7.647 7.688 7.492 7.662 4,485,546 +0.09(+1.19%)
Oct 30, 2017 7.759 7.939 7.436 7.571 5,506,437 -0.22(-2.80%)
Oct 27, 2017 7.879 7.985 7.692 7.789 7,544,066 +0.09(+1.17%)
Oct 26, 2017 7.429 7.737 7.421 7.699 6,953,432 +0.43(+5.89%)
Oct 25, 2017 7.631 7.692 7.218 7.271 10,282,042 -0.36(-4.72%)
Oct 24, 2017 7.361 7.692 7.361 7.631 9,652,893 +0.28(+3.78%)
Oct 23, 2017 7.188 7.350 7.136 7.354 6,005,905 +0.25(+3.49%)
Oct 20, 2017 7.121 7.188 7.053 7.106 4,876,582 +0.00(+0.00%)
Oct 19, 2017 7.023 7.136 6.910 7.106 5,323,589 +0.00(+0.00%)
Oct 18, 2017 6.986 7.203 6.948 7.106 5,900,754 +0.17(+2.38%)
Oct 17, 2017 6.865 6.993 6.782 6.940 6,180,348 +0.08(+1.09%)
Oct 16, 2017 7.031 7.278 6.760 6.865 12,514,239 -0.14(-2.04%)
Oct 13, 2017 7.263 7.372 6.993 7.008 7,593,816 -0.19(-2.61%)
Oct 12, 2017 7.181 7.376 7.061 7.196 12,875,398 +0.02(+0.31%)
Oct 11, 2017 7.361 7.406 7.023 7.173 26,391,758 -0.44(-5.73%)
Oct 10, 2017 8.172 8.180 7.519 7.609 27,537,244 -0.59(-7.15%)
Oct 09, 2017 8.375 8.510 8.127 8.195 4,584,399 -0.09(-1.09%)
Oct 06, 2017 8.090 8.631 8.082 8.285 8,692,418 +0.16(+1.94%)
Oct 05, 2017 8.135 8.180 7.992 8.127 2,747,496 -0.02(-0.18%)
Oct 04, 2017 8.165 8.308 8.060 8.142 4,402,652 -0.08(-1.00%)
Oct 03, 2017 8.525 8.638 8.067 8.225 8,194,190 -0.23(-2.67%)
Oct 02, 2017 8.323 8.570 8.285 8.450 9,264,973 +0.24(+2.93%)
Sep 29, 2017 7.879 8.323 7.879 8.210 9,246,756 +0.38(+4.89%)
Sep 28, 2017 7.707 7.868 7.647 7.827 8,583,018 +0.26(+3.37%)
Sep 27, 2017 7.631 7.571 8,612,344 +0.35(+4.78%)
Sep 26, 2017 7.406 7.534 7.121 7.226 9,412,547 +0.09(+1.26%)
Sep 25, 2017 7.549 7.586 7.053 7.136 13,155,314 -0.50(-6.50%)
Sep 22, 2017 7.857 7.887 7.534 7.631 8,839,756 -0.18(-2.31%)
Sep 21, 2017 7.677 8.172 7.609 7.812 11,958,804 +0.14(+1.76%)
Sep 20, 2017 7.662 7.909 7.489 7.677 6,845,204 +0.03(+0.39%)
Sep 19, 2017 8.127 8.127 7.647 7.647 6,758,358 -0.39(-4.86%)
Sep 18, 2017 7.917 8.232 7.917 8.037 7,669,057 +0.11(+1.42%)
Sep 15, 2017 7.887 7.954 7.722 7.924 5,370,605 +0.05(+0.67%)
Sep 14, 2017 7.782 7.992 7.541 7.872 7,652,948 +0.05(+0.67%)
Sep 13, 2017 8.338 8.345 7.752 7.819 10,386,602 -0.45(-5.45%)
Sep 12, 2017 8.631 8.646 8.037 8.270 15,282,807 -0.23(-2.65%)
Sep 11, 2017 7.744 8.555 7.722 8.495 18,309,382 +0.84(+10.99%)
Sep 08, 2017 7.752 7.797 7.414 7.654 11,867,265 +0.06(+0.79%)
Sep 07, 2017 8.262 8.293 7.526 7.594 20,126,972 -0.74(-8.84%)
Sep 06, 2017 8.875 8.984 8.090 8.330 23,531,316 -0.23(-2.72%)
Sep 05, 2017 7.924 8.608 7.751 8.563 24,160,464 +0.71(+8.99%)
Sep 01, 2017 7.474 7.992 7.459 7.857 13,735,608 +0.48(+6.52%)
Aug 31, 2017 7.061 7.511 7.038 7.376 12,287,370 +0.43(+6.16%)
Aug 30, 2017 6.760 6.982 6.640 6.948 11,113,363 +0.41(+6.20%)
Aug 29, 2017 6.430 6.557 6.392 6.542 1,999,736 +0.01(+0.11%)
Aug 28, 2017 6.505 6.587 6.452 6.535 2,127,776 +0.03(+0.46%)
Aug 25, 2017 6.625 6.663 6.497 6.505 1,946,218 -0.12(-1.81%)
Aug 24, 2017 6.610 6.663 6.535 6.625 2,614,234 +0.02(+0.23%)
Aug 23, 2017 6.482 6.723 6.430 6.610 3,586,782 +0.09(+1.38%)
Aug 22, 2017 6.347 6.602 6.331 6.520 4,646,984 +0.23(+3.70%)
Aug 21, 2017 6.182 6.294 6.152 6.287 2,428,285 +0.12(+1.95%)
Aug 18, 2017 6.152 6.264 6.047 6.167 2,202,619 -0.01(-0.12%)
Aug 17, 2017 6.257 6.343 6.167 6.174 3,842,242 -0.08(-1.32%)
Aug 16, 2017 6.257 6.310 6.178 6.257 2,825,390 +0.03(+0.48%)
Aug 15, 2017 6.242 6.287 6.197 6.227 2,148,665 +0.00(+0.00%)
Aug 14, 2017 6.159 6.355 6.159 6.227 3,487,070 +0.10(+1.59%)
Aug 11, 2017 6.054 6.159 6.024 6.129 3,705,321 +0.10(+1.62%)
Aug 10, 2017 6.355 6.392 6.017 6.032 7,278,194 -0.40(-6.19%)
Aug 09, 2017 6.497 6.520 6.347 6.430 4,657,707 -0.14(-2.17%)
Aug 08, 2017 6.678 6.768 6.535 6.572 4,488,645 -0.07(-1.02%)
Aug 07, 2017 6.355 6.678 6.325 6.640 7,862,043 +0.32(+5.11%)
Aug 04, 2017 6.430 6.460 6.186 6.317 6,287,196 +0.09(+1.45%)
Aug 03, 2017 6.760 6.790 6.178 6.227 10,150,665 -0.14(-2.13%)
Aug 02, 2017 6.482 6.685 6.355 6.362 7,179,637 +0.05(+0.83%)
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.