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

Himax Technologies ADR (NQ: HIMX )

5.580 -0.100 (-1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Feb 28, 2013 1.950 2.055 1.918 2.049 2,428,245 +0.13(+6.62%)
Feb 27, 2013 1.928 1.960 1.915 1.921 486,673 -0.01(-0.33%)
Feb 26, 2013 1.909 1.960 1.909 1.928 669,762 +0.00(+0.00%)
Feb 22, 2013 1.909 1.941 1.909 1.928 483,058 +0.02(+1.00%)
Feb 21, 2013 1.928 1.928 1.906 1.909 621,912 -0.03(-1.64%)
Feb 20, 2013 1.921 1.985 1.909 1.941 1,202,744 +0.04(+2.35%)
Feb 19, 2013 1.839 1.921 1.826 1.896 1,035,250 +0.07(+3.83%)
Feb 15, 2013 1.845 1.858 1.820 1.826 382,823 -0.03(-1.71%)
Feb 14, 2013 1.909 1.909 1.813 1.858 468,130 -0.05(-2.67%)
Feb 13, 2013 1.921 1.928 1.877 1.909 402,399 -0.01(-0.66%)
Feb 12, 2013 1.960 1.960 1.896 1.921 545,274 -0.01(-0.66%)
Feb 11, 2013 1.858 1.963 1.839 1.934 1,083,253 +0.11(+5.92%)
Feb 08, 2013 1.807 1.848 1.742 1.826 380,055 +0.03(+1.41%)
Feb 07, 2013 1.864 1.864 1.750 1.801 769,144 -0.05(-2.75%)
Feb 06, 2013 1.813 1.851 1.807 1.851 462,280 +0.02(+1.04%)
Feb 04, 2013 1.826 1.851 1.813 1.832 409,173 -0.02(-1.03%)
Feb 01, 2013 1.883 1.883 1.804 1.851 792,456 -0.03(-1.36%)
Jan 31, 2013 1.820 1.883 1.782 1.877 861,818 +0.01(+0.34%)
Jan 30, 2013 1.718 1.877 1.712 1.871 1,444,158 +0.19(+11.36%)
Jan 29, 2013 1.845 1.877 1.642 1.680 2,146,456 -0.17(-8.97%)
Jan 28, 2013 1.909 1.909 1.801 1.845 1,155,279 -0.08(-3.97%)
Jan 25, 2013 1.909 1.934 1.902 1.921 345,682 +0.02(+1.00%)
Jan 24, 2013 1.883 1.947 1.877 1.902 690,616 -0.01(-0.33%)
Jan 23, 2013 1.972 1.972 1.896 1.909 835,537 -0.08(-4.00%)
Jan 22, 2013 1.909 2.014 1.851 1.988 1,426,994 +0.07(+3.82%)
Jan 18, 2013 1.991 2.011 1.820 1.915 1,731,074 -0.07(-3.53%)
Jan 17, 2013 2.042 2.049 1.972 1.985 1,390,749 -0.06(-2.80%)
Jan 16, 2013 1.941 2.068 1.915 2.042 2,608,398 +0.09(+4.56%)
Jan 15, 2013 1.839 1.953 1.820 1.953 1,992,298 +0.11(+6.23%)
Jan 14, 2013 1.832 1.851 1.806 1.839 737,617 -0.01(-0.69%)
Jan 11, 2013 1.845 1.883 1.820 1.851 1,827,468 +0.00(+0.00%)
Jan 10, 2013 1.877 1.883 1.813 1.851 1,391,626 -0.01(-0.34%)
Jan 09, 2013 1.750 1.877 1.718 1.858 2,280,174 +0.11(+6.57%)
Jan 08, 2013 1.731 1.750 1.724 1.743 322,609 +0.01(+0.74%)
Jan 07, 2013 1.769 1.769 1.718 1.731 458,140 -0.03(-1.45%)
Jan 04, 2013 1.775 1.775 1.731 1.756 372,016 -0.01(-0.36%)
Jan 03, 2013 1.813 1.813 1.718 1.762 1,354,709 -0.01(-0.72%)
Jan 02, 2013 1.629 1.788 1.533 1.775 3,342,298 +0.24(+15.77%)
Dec 31, 2012 1.502 1.533 1.502 1.533 165,166 +0.03(+1.69%)
Dec 28, 2012 1.527 1.527 1.502 1.508 188,060 -0.01(-0.84%)
Dec 27, 2012 1.514 1.533 1.514 1.521 173,238 +0.01(+0.84%)
Dec 26, 2012 1.552 1.559 1.502 1.508 318,037 -0.04(-2.87%)
Dec 24, 2012 1.527 1.559 1.508 1.552 283,325 +0.03(+2.09%)
Dec 21, 2012 1.514 1.527 1.489 1.521 647,687 -0.03(-1.65%)
Dec 20, 2012 1.527 1.552 1.514 1.546 641,403 +0.03(+1.67%)
Dec 19, 2012 1.476 1.521 1.438 1.521 491,616 +0.04(+3.02%)
Dec 18, 2012 1.463 1.495 1.463 1.476 519,098 +0.00(+0.00%)
Dec 17, 2012 1.476 1.502 1.463 1.476 442,121 -0.01(-0.43%)
Dec 14, 2012 1.470 1.489 1.438 1.482 380,552 +0.01(+0.87%)
Dec 13, 2012 1.495 1.502 1.457 1.470 345,095 -0.02(-1.28%)
Dec 12, 2012 1.495 1.521 1.463 1.489 376,109 +0.02(+1.30%)
Dec 11, 2012 1.495 1.495 1.432 1.470 329,141 +0.00(+0.00%)
Dec 10, 2012 1.527 1.527 1.457 1.470 242,180 -0.06(-3.75%)
Dec 07, 2012 1.508 1.527 1.470 1.527 405,228 +0.02(+1.27%)
Dec 06, 2012 1.502 1.521 1.502 1.508 245,479 -0.01(-0.42%)
Dec 05, 2012 1.432 1.514 1.432 1.514 492,660 +0.04(+2.59%)
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.