Himax Technologies ADR (NQ: HIMX )

5.300 -0.090 (-1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 2.876 2.891 2.830 2.846 1,207,593 -0.05(-1.58%)
Feb 27, 2019 2.914 2.938 2.861 2.891 1,590,912 -0.02(-0.52%)
Feb 26, 2019 2.876 2.967 2.876 2.907 1,283,746 +0.01(+0.26%)
Feb 25, 2019 2.945 2.990 2.846 2.899 3,613,566 -0.02(-0.78%)
Feb 22, 2019 2.884 2.983 2.884 2.922 1,825,268 -0.01(-0.26%)
Feb 21, 2019 2.891 2.960 2.884 2.929 2,491,735 +0.02(+0.79%)
Feb 20, 2019 3.097 3.120 2.876 2.907 5,838,706 -0.23(-7.28%)
Feb 19, 2019 2.785 3.142 2.762 3.135 6,434,686 +0.16(+5.37%)
Feb 15, 2019 2.998 3.066 2.975 2.975 1,963,793 +0.00(+0.00%)
Feb 14, 2019 2.937 3.028 2.929 2.975 1,754,287 +0.03(+1.03%)
Feb 13, 2019 2.952 3.036 2.945 2.945 1,604,734 +0.00(+0.00%)
Feb 12, 2019 2.891 2.967 2.884 2.945 2,148,822 +0.08(+2.93%)
Feb 11, 2019 2.876 2.922 2.853 2.861 1,804,996 +0.01(+0.27%)
Feb 08, 2019 2.876 2.907 2.815 2.853 1,598,030 -0.04(-1.32%)
Feb 07, 2019 2.983 3.021 2.876 2.891 2,700,079 -0.13(-4.28%)
Feb 06, 2019 2.990 3.082 2.983 3.021 3,503,283 +0.05(+1.79%)
Feb 05, 2019 2.838 3.013 2.800 2.967 6,703,839 +0.15(+5.41%)
Feb 04, 2019 2.876 2.907 2.777 2.815 3,815,805 -0.04(-1.33%)
Feb 01, 2019 2.952 2.990 2.846 2.853 2,685,069 -0.10(-3.35%)
Jan 31, 2019 2.990 3.074 2.929 2.952 1,852,307 -0.04(-1.27%)
Jan 30, 2019 2.960 3.082 2.929 2.990 5,397,283 +0.08(+2.88%)
Jan 29, 2019 2.983 3.043 2.876 2.907 1,489,172 -0.09(-3.05%)
Jan 28, 2019 2.937 3.051 2.937 2.998 1,212,017 -0.02(-0.51%)
Jan 25, 2019 2.891 3.043 2.808 3.013 3,151,769 +0.07(+2.33%)
Jan 24, 2019 2.785 2.960 2.762 2.945 4,001,008 +0.19(+6.91%)
Jan 23, 2019 2.747 2.937 2.686 2.754 2,553,494 +0.03(+1.12%)
Jan 22, 2019 2.785 2.785 2.693 2.724 1,788,137 -0.07(-2.45%)
Jan 18, 2019 2.808 2.853 2.739 2.792 3,153,346 +0.02(+0.82%)
Jan 17, 2019 2.876 2.891 2.678 2.770 3,408,180 -0.11(-3.70%)
Jan 16, 2019 2.899 2.990 2.847 2.876 1,695,403 +0.00(+0.00%)
Jan 15, 2019 2.899 2.945 2.861 2.876 2,163,726 -0.02(-0.53%)
Jan 14, 2019 2.990 2.990 2.861 2.891 2,665,077 -0.12(-4.04%)
Jan 11, 2019 3.173 3.211 2.956 3.013 4,573,423 -0.01(-0.25%)
Jan 10, 2019 2.998 3.059 2.869 3.021 2,205,761 +0.01(+0.25%)
Jan 09, 2019 2.625 3.120 2.625 3.013 8,046,554 +0.40(+15.45%)
Jan 08, 2019 2.610 2.633 2.549 2.610 2,252,516 +0.00(+0.00%)
Jan 07, 2019 2.640 2.655 2.549 2.610 3,188,854 -0.02(-0.58%)
Jan 04, 2019 2.587 2.671 2.572 2.625 1,207,295 +0.08(+2.99%)
Jan 03, 2019 2.640 2.640 2.526 2.549 1,449,097 -0.11(-4.01%)
Jan 02, 2019 2.564 2.762 2.564 2.655 1,728,131 +0.05(+1.75%)
Dec 31, 2018 2.686 2.716 2.564 2.610 2,707,806 -0.03(-1.15%)
Dec 28, 2018 2.648 2.709 2.579 2.640 3,497,161 +0.01(+0.29%)
Dec 27, 2018 2.511 2.678 2.488 2.633 2,536,444 +0.08(+2.98%)
Dec 26, 2018 2.473 2.614 2.412 2.557 2,575,674 +0.12(+5.00%)
Dec 24, 2018 2.389 2.511 2.328 2.435 2,779,434 +0.00(+0.00%)
Dec 21, 2018 2.572 2.572 2.382 2.435 3,185,151 -0.11(-4.48%)
Dec 20, 2018 2.678 2.678 2.450 2.549 3,848,282 -0.11(-4.01%)
Dec 19, 2018 2.693 2.792 2.640 2.655 2,791,980 -0.05(-1.97%)
Dec 18, 2018 2.830 2.857 2.610 2.709 3,687,166 -0.10(-3.52%)
Dec 17, 2018 2.762 2.891 2.747 2.808 2,912,100 +0.05(+1.93%)
Dec 14, 2018 2.732 2.838 2.732 2.754 1,664,664 -0.04(-1.36%)
Dec 13, 2018 2.861 2.876 2.732 2.792 2,233,118 -0.06(-2.13%)
Dec 12, 2018 2.663 2.948 2.595 2.853 6,632,130 +0.24(+9.33%)
Dec 11, 2018 2.458 2.701 2.389 2.610 6,318,912 +0.24(+10.29%)
Dec 10, 2018 2.861 2.861 2.305 2.366 12,562,177 -0.48(-16.84%)
Dec 07, 2018 2.823 2.952 2.747 2.846 5,094,403 +0.05(+1.63%)
Dec 06, 2018 2.899 2.914 2.739 2.800 6,453,297 -0.18(-5.88%)
Dec 04, 2018 3.089 3.196 2.967 2.975 5,079,025 -0.14(-4.40%)
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.