Skip to main content

Himax Technologies ADR (NQ: HIMX )

5.730 -0.240 (-4.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 1.490 1.500 1.455 1.455 576,626 -0.04(-2.35%)
Jun 29, 2010 1.490 1.515 1.490 1.490 391,138 -0.02(-1.32%)
Jun 25, 2010 1.510 1.520 1.500 1.510 498,831 +0.01(+0.67%)
Jun 24, 2010 1.535 1.540 1.500 1.500 386,627 -0.03(-2.28%)
Jun 23, 2010 1.525 1.550 1.505 1.535 234,259 +0.01(+0.99%)
Jun 22, 2010 1.550 1.550 1.515 1.520 244,807 -0.03(-2.25%)
Jun 21, 2010 1.565 1.565 1.515 1.555 247,039 +0.02(+1.30%)
Jun 18, 2010 1.550 1.550 1.525 1.535 253,307 -0.00(-0.32%)
Jun 17, 2010 1.575 1.575 1.530 1.540 350,289 +0.00(+0.33%)
Jun 16, 2010 1.560 1.560 1.510 1.535 351,009 -0.02(-1.29%)
Jun 15, 2010 1.500 1.560 1.495 1.555 837,058 +0.05(+3.32%)
Jun 14, 2010 1.500 1.520 1.485 1.505 296,612 +0.00(+0.00%)
Jun 11, 2010 1.500 1.520 1.480 1.505 414,178 -0.01(-0.33%)
Jun 10, 2010 1.485 1.510 1.475 1.510 408,648 +0.03(+1.68%)
Jun 09, 2010 1.495 1.510 1.480 1.485 360,249 +0.00(+0.00%)
Jun 08, 2010 1.475 1.520 1.465 1.485 1,121,011 +0.01(+0.68%)
Jun 07, 2010 1.510 1.525 1.475 1.475 680,924 -0.05(-3.28%)
Jun 04, 2010 1.510 1.560 1.505 1.525 947,954 +0.01(+0.99%)
Jun 03, 2010 1.500 1.510 1.485 1.510 324,112 -0.00(-0.33%)
Jun 02, 2010 1.500 1.520 1.475 1.515 449,216 +0.01(+0.66%)
Jun 01, 2010 1.500 1.540 1.500 1.505 336,769 -0.02(-1.31%)
May 28, 2010 1.560 1.560 1.505 1.525 402,590 -0.03(-2.24%)
May 27, 2010 1.540 1.565 1.505 1.560 885,075 +0.04(+2.63%)
May 26, 2010 1.600 1.600 1.505 1.520 1,172,122 -0.04(-2.88%)
May 25, 2010 1.520 1.595 1.460 1.565 2,235,322 +0.03(+1.95%)
May 24, 2010 1.540 1.610 1.490 1.535 7,006,309 +0.15(+10.43%)
May 21, 2010 1.390 1.410 1.360 1.390 908,757 +0.01(+1.09%)
May 20, 2010 1.385 1.405 1.350 1.375 2,349,810 -0.01(-0.72%)
May 19, 2010 1.395 1.400 1.340 1.385 650,581 -0.00(-0.36%)
May 18, 2010 1.405 1.410 1.375 1.390 741,863 -0.01(-0.71%)
May 17, 2010 1.410 1.410 1.400 1.400 683,548 -0.02(-1.75%)
May 14, 2010 1.395 1.425 1.385 1.425 391,502 +0.02(+1.79%)
May 13, 2010 1.430 1.435 1.385 1.400 713,186 -0.03(-2.10%)
May 12, 2010 1.420 1.460 1.400 1.430 620,587 -0.01(-0.69%)
May 11, 2010 1.440 1.460 1.425 1.440 394,992 +0.00(+0.00%)
May 10, 2010 1.430 1.490 1.420 1.440 644,229 +0.03(+2.13%)
May 07, 2010 1.425 1.465 1.330 1.410 725,715 -0.01(-1.05%)
May 06, 2010 1.515 1.515 1.335 1.425 2,774,530 -0.09(-5.94%)
May 05, 2010 1.505 1.545 1.490 1.515 893,541 -0.01(-0.33%)
May 04, 2010 1.540 1.550 1.510 1.520 819,022 -0.04(-2.56%)
May 03, 2010 1.560 1.565 1.535 1.560 524,560 -0.01(-0.32%)
Apr 30, 2010 1.600 1.600 1.560 1.565 805,912 -0.02(-1.57%)
Apr 29, 2010 1.585 1.595 1.565 1.590 340,001 +0.00(+0.32%)
Apr 28, 2010 1.610 1.610 1.570 1.585 523,492 -0.01(-0.63%)
Apr 27, 2010 1.620 1.620 1.580 1.595 361,707 -0.01(-0.93%)
Apr 26, 2010 1.590 1.619 1.575 1.610 526,576 +0.01(+0.94%)
Apr 23, 2010 1.560 1.600 1.550 1.595 534,762 +0.02(+1.27%)
Apr 22, 2010 1.575 1.575 1.550 1.575 461,117 +0.00(+0.00%)
Apr 21, 2010 1.565 1.580 1.560 1.575 455,526 -0.01(-0.63%)
Apr 20, 2010 1.575 1.585 1.560 1.585 727,259 +0.01(+0.63%)
Apr 19, 2010 1.585 1.585 1.565 1.575 320,210 -0.03(-2.17%)
Apr 16, 2010 1.600 1.625 1.575 1.610 455,376 +0.00(+0.31%)
Apr 15, 2010 1.625 1.640 1.595 1.605 495,869 -0.02(-1.23%)
Apr 14, 2010 1.615 1.625 1.600 1.625 522,054 +0.03(+1.56%)
Apr 13, 2010 1.610 1.610 1.565 1.600 496,025 +0.00(+0.00%)
Apr 12, 2010 1.565 1.610 1.565 1.600 911,825 +0.01(+0.63%)
Apr 09, 2010 1.570 1.595 1.505 1.590 345,971 +0.01(+0.95%)
Apr 08, 2010 1.575 1.580 1.530 1.575 596,661 +0.01(+0.64%)
Apr 07, 2010 1.575 1.585 1.525 1.565 815,322 -0.01(-0.63%)
Apr 06, 2010 1.560 1.585 1.560 1.575 485,707 +0.01(+0.32%)
Apr 05, 2010 1.545 1.580 1.540 1.570 366,717 +0.02(+1.62%)
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.