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 (%)
Jun 30, 2014 4.492 4.651 4.472 4.565 6,354,744 +0.04(+0.88%)
Jun 27, 2014 4.532 4.572 4.459 4.525 3,432,275 +0.03(+0.74%)
Jun 26, 2014 4.591 4.611 4.465 4.492 4,738,171 -0.04(-0.88%)
Jun 25, 2014 4.438 4.631 4.418 4.532 7,403,602 +0.13(+2.87%)
Jun 24, 2014 4.525 4.651 4.365 4.405 7,716,088 -0.18(-3.92%)
Jun 23, 2014 4.545 4.778 4.525 4.585 6,815,783 +0.02(+0.44%)
Jun 20, 2014 4.525 4.618 4.465 4.565 6,501,614 +0.09(+2.08%)
Jun 19, 2014 4.359 4.618 4.325 4.472 10,414,354 +0.14(+3.23%)
Jun 18, 2014 4.352 4.379 4.272 4.332 6,233,363 -0.07(-1.66%)
Jun 17, 2014 4.206 4.405 4.192 4.405 6,005,354 +0.02(+0.46%)
Jun 16, 2014 4.192 4.458 4.192 4.385 5,311,373 +0.15(+3.62%)
Jun 13, 2014 4.219 4.306 4.106 4.232 5,242,531 -0.02(-0.47%)
Jun 12, 2014 4.239 4.315 4.072 4.252 7,917,043 -0.17(-3.77%)
Jun 11, 2014 4.325 4.452 4.325 4.418 5,378,986 -0.01(-0.30%)
Jun 10, 2014 4.445 4.518 4.372 4.432 4,536,672 +0.09(+1.99%)
Jun 06, 2014 4.359 4.452 4.312 4.345 4,264,047 +0.03(+0.77%)
Jun 05, 2014 4.325 4.492 4.287 4.312 10,211,342 +0.15(+3.51%)
Jun 04, 2014 4.106 4.225 4.006 4.166 5,098,094 +0.02(+0.56%)
Jun 03, 2014 3.979 4.172 3.919 4.142 9,241,034 +0.19(+4.80%)
Jun 02, 2014 4.405 4.445 3.919 3.953 22,707,242 -0.46(-10.41%)
May 30, 2014 4.525 4.568 4.359 4.412 13,837,327 -0.21(-4.60%)
May 29, 2014 4.625 4.658 4.492 4.625 7,233,323 +0.03(+0.58%)
May 28, 2014 4.525 4.691 4.458 4.598 16,084,817 +0.19(+4.38%)
May 27, 2014 5.124 5.350 4.305 4.405 42,166,636 -0.69(-13.58%)
May 23, 2014 5.077 5.097 5.097 5.097 4,996,176 -0.02(-0.39%)
May 22, 2014 4.991 5.144 4.871 5.117 5,068,169 +0.16(+3.22%)
May 21, 2014 4.778 5.017 4.751 4.957 8,867,236 +0.17(+3.47%)
May 20, 2014 4.731 4.971 4.658 4.791 8,830,609 +0.08(+1.69%)
May 19, 2014 4.585 4.764 4.585 4.711 4,605,843 +0.08(+1.72%)
May 16, 2014 4.725 4.745 4.572 4.631 4,588,211 -0.07(-1.56%)
May 15, 2014 4.651 4.764 4.492 4.705 8,790,005 +0.07(+1.43%)
May 14, 2014 4.525 4.738 4.498 4.638 10,157,368 +0.11(+2.35%)
May 13, 2014 4.691 4.705 4.525 4.532 7,312,128 -0.13(-2.85%)
May 12, 2014 4.485 4.725 4.485 4.665 10,783,360 +0.22(+4.94%)
May 09, 2014 5.031 5.031 4.425 4.445 23,578,326 -0.68(-13.25%)
May 08, 2014 4.658 5.483 4.658 5.124 15,251,932 -0.11(-2.04%)
May 07, 2014 5.463 5.556 5.107 5.230 11,379,778 -0.28(-5.07%)
May 06, 2014 5.556 5.709 5.496 5.510 4,278,376 -0.13(-2.36%)
May 05, 2014 5.756 5.822 5.590 5.643 5,549,213 -0.20(-3.42%)
May 02, 2014 5.783 6.039 5.630 5.842 10,356,927 +0.05(+0.92%)
May 01, 2014 5.822 6.082 5.763 5.789 6,493,600 -0.01(-0.23%)
Apr 30, 2014 5.796 5.896 5.643 5.803 4,936,192 +0.02(+0.35%)
Apr 29, 2014 5.563 5.959 5.563 5.783 8,276,844 +0.21(+3.82%)
Apr 28, 2014 5.703 5.809 5.370 5.570 8,697,101 -0.15(-2.56%)
Apr 25, 2014 5.989 6.089 5.683 5.716 10,653,693 -0.36(-5.91%)
Apr 24, 2014 6.222 6.235 5.889 6.075 7,303,554 -0.10(-1.62%)
Apr 23, 2014 6.195 6.235 6.022 6.175 3,684,894 -0.01(-0.11%)
Apr 22, 2014 6.195 6.282 6.149 6.182 5,700,481 +0.03(+0.54%)
Apr 21, 2014 6.075 6.242 6.022 6.149 5,642,594 +0.08(+1.32%)
Apr 17, 2014 6.089 6.069 6.069 6.069 6,140,250 -0.12(-1.94%)
Apr 16, 2014 6.222 6.255 5.789 6.188 14,239,164 -0.01(-0.21%)
Apr 15, 2014 5.836 6.235 5.729 6.202 19,648,924 +0.21(+3.56%)
Apr 14, 2014 7.054 7.087 5.942 5.989 33,246,212 -0.98(-14.04%)
Apr 11, 2014 7.074 7.386 6.894 6.967 8,680,796 -0.26(-3.59%)
Apr 10, 2014 7.639 7.699 7.220 7.227 9,798,741 -0.49(-6.38%)
Apr 09, 2014 7.573 7.759 7.493 7.719 7,415,643 +0.17(+2.20%)
Apr 08, 2014 7.413 7.613 7.320 7.553 8,429,230 +0.35(+4.80%)
Apr 07, 2014 7.393 7.539 7.040 7.207 12,281,431 -0.40(-5.25%)
Apr 04, 2014 7.945 8.019 7.539 7.606 8,049,559 -0.33(-4.11%)
Apr 03, 2014 7.852 8.052 7.786 7.932 8,620,501 +0.09(+1.10%)
Apr 02, 2014 8.012 8.112 7.786 7.845 6,922,230 -0.13(-1.59%)
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.