Skip to main content

Himax Technologies ADR (NQ: HIMX )

7.940 -0.380 (-4.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 1.584 1.595 1.547 1.547 542,371 -0.04(-2.35%)
Jun 29, 2010 1.584 1.611 1.584 1.584 367,902 -0.02(-1.32%)
Jun 25, 2010 1.605 1.616 1.595 1.605 469,198 +0.01(+0.67%)
Jun 24, 2010 1.632 1.637 1.595 1.595 363,659 -0.04(-2.28%)
Jun 23, 2010 1.621 1.648 1.600 1.632 220,343 +0.02(+0.99%)
Jun 22, 2010 1.648 1.648 1.611 1.616 230,264 -0.04(-2.25%)
Jun 21, 2010 1.664 1.664 1.611 1.653 232,364 +0.02(+1.30%)
Jun 18, 2010 1.648 1.648 1.621 1.632 238,259 -0.01(-0.32%)
Jun 17, 2010 1.674 1.674 1.627 1.637 329,480 +0.01(+0.33%)
Jun 16, 2010 1.659 1.659 1.605 1.632 330,157 -0.02(-1.29%)
Jun 15, 2010 1.595 1.659 1.589 1.653 787,332 +0.05(+3.32%)
Jun 14, 2010 1.595 1.616 1.579 1.600 278,992 +0.00(+0.00%)
Jun 11, 2010 1.595 1.616 1.573 1.600 389,573 -0.01(-0.33%)
Jun 10, 2010 1.579 1.605 1.568 1.605 384,372 +0.03(+1.68%)
Jun 09, 2010 1.589 1.605 1.573 1.579 338,848 +0.00(+0.00%)
Jun 08, 2010 1.568 1.616 1.558 1.579 1,054,416 +0.01(+0.68%)
Jun 07, 2010 1.605 1.621 1.568 1.568 640,473 -0.05(-3.28%)
Jun 04, 2010 1.605 1.659 1.600 1.621 891,640 +0.02(+0.99%)
Jun 03, 2010 1.595 1.605 1.579 1.605 304,858 -0.01(-0.33%)
Jun 02, 2010 1.595 1.616 1.568 1.611 422,530 +0.01(+0.66%)
Jun 01, 2010 1.595 1.637 1.595 1.600 316,763 -0.02(-1.31%)
May 28, 2010 1.659 1.659 1.600 1.621 378,673 -0.04(-2.24%)
May 27, 2010 1.637 1.664 1.600 1.659 832,496 +0.04(+2.63%)
May 26, 2010 1.701 1.701 1.600 1.616 1,102,491 -0.05(-2.88%)
May 25, 2010 1.616 1.696 1.552 1.664 2,102,530 +0.03(+1.95%)
May 24, 2010 1.637 1.712 1.584 1.632 6,590,093 +0.15(+10.43%)
May 21, 2010 1.478 1.499 1.446 1.478 854,772 +0.02(+1.09%)
May 20, 2010 1.473 1.494 1.435 1.462 2,210,217 -0.01(-0.72%)
May 19, 2010 1.483 1.488 1.425 1.472 611,933 -0.01(-0.36%)
May 18, 2010 1.494 1.499 1.462 1.478 697,792 -0.01(-0.71%)
May 17, 2010 1.499 1.499 1.488 1.488 642,941 -0.03(-1.75%)
May 14, 2010 1.483 1.515 1.472 1.515 368,244 +0.03(+1.79%)
May 13, 2010 1.520 1.526 1.472 1.488 670,819 -0.03(-2.10%)
May 12, 2010 1.510 1.552 1.488 1.520 583,720 -0.01(-0.69%)
May 11, 2010 1.531 1.552 1.515 1.531 371,527 +0.00(+0.00%)
May 10, 2010 1.520 1.584 1.510 1.531 605,958 +0.03(+2.13%)
May 07, 2010 1.515 1.557 1.414 1.499 682,603 -0.02(-1.05%)
May 06, 2010 1.611 1.611 1.419 1.515 2,609,707 -0.10(-5.94%)
May 05, 2010 1.600 1.643 1.584 1.611 840,460 -0.01(-0.33%)
May 04, 2010 1.637 1.648 1.605 1.616 770,367 -0.04(-2.56%)
May 03, 2010 1.659 1.664 1.632 1.659 493,398 -0.01(-0.32%)
Apr 30, 2010 1.701 1.701 1.659 1.664 758,036 -0.03(-1.57%)
Apr 29, 2010 1.685 1.696 1.664 1.690 319,803 +0.01(+0.32%)
Apr 28, 2010 1.712 1.712 1.669 1.685 492,393 -0.01(-0.63%)
Apr 27, 2010 1.722 1.722 1.680 1.696 340,219 -0.02(-0.93%)
Apr 26, 2010 1.690 1.722 1.674 1.712 495,294 +0.02(+0.94%)
Apr 23, 2010 1.659 1.701 1.648 1.696 502,994 +0.02(+1.27%)
Apr 22, 2010 1.674 1.674 1.648 1.674 433,723 +0.00(+0.00%)
Apr 21, 2010 1.664 1.680 1.659 1.674 428,465 -0.01(-0.63%)
Apr 20, 2010 1.674 1.685 1.659 1.685 684,055 +0.01(+0.63%)
Apr 19, 2010 1.685 1.685 1.664 1.674 301,188 -0.04(-2.17%)
Apr 16, 2010 1.701 1.728 1.674 1.712 428,324 +0.01(+0.31%)
Apr 15, 2010 1.728 1.744 1.696 1.706 466,412 -0.02(-1.23%)
Apr 14, 2010 1.717 1.728 1.701 1.728 491,040 +0.03(+1.56%)
Apr 13, 2010 1.712 1.712 1.664 1.701 466,558 +0.00(+0.00%)
Apr 12, 2010 1.664 1.712 1.664 1.701 857,658 +0.01(+0.63%)
Apr 09, 2010 1.669 1.696 1.600 1.690 325,418 +0.02(+0.95%)
Apr 08, 2010 1.674 1.680 1.627 1.674 561,215 +0.01(+0.64%)
Apr 07, 2010 1.674 1.685 1.621 1.664 766,887 -0.01(-0.63%)
Apr 06, 2010 1.659 1.685 1.659 1.674 456,853 +0.01(+0.32%)
Apr 05, 2010 1.643 1.680 1.637 1.669 344,932 +0.03(+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.