Skip to main content

Himax Technologies ADR (NQ: HIMX )

5.465 +0.165 (+3.11%)
Streaming Delayed Price Updated: 11:39 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

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.