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 (%)
May 31, 2017 5.003 5.011 4.876 5.011 3,477,634 +0.01(+0.15%)
May 30, 2017 4.857 5.098 4.857 5.003 2,966,089 +0.12(+2.55%)
May 26, 2017 4.967 5.113 4.865 4.879 2,769,050 -0.07(-1.33%)
May 25, 2017 4.872 4.960 4.865 4.945 2,868,851 +0.11(+2.27%)
May 24, 2017 4.930 4.938 4.814 4.835 3,413,989 -0.07(-1.49%)
May 23, 2017 5.055 5.069 4.894 4.909 2,605,246 -0.15(-3.03%)
May 22, 2017 4.967 5.097 4.938 5.062 4,899,654 +0.12(+2.51%)
May 19, 2017 4.762 4.960 4.704 4.938 4,191,633 +0.20(+4.16%)
May 18, 2017 4.784 4.821 4.675 4.741 4,633,114 -0.04(-0.76%)
May 17, 2017 4.901 4.952 4.762 4.777 8,372,018 -0.18(-3.68%)
May 16, 2017 4.960 5.369 4.923 4.960 8,877,805 +0.03(+0.59%)
May 15, 2017 4.879 4.996 4.792 4.930 7,318,847 -0.02(-0.44%)
May 12, 2017 5.332 5.332 4.879 4.952 13,236,143 -0.34(-6.48%)
May 11, 2017 5.405 5.968 5.274 5.296 27,130,864 +0.29(+5.84%)
May 10, 2017 4.938 5.018 4.770 5.003 8,005,298 +0.05(+1.03%)
May 09, 2017 4.938 5.014 4.909 4.952 5,886,284 -0.02(-0.44%)
May 08, 2017 5.018 5.047 4.945 4.974 2,950,049 -0.03(-0.58%)
May 05, 2017 4.930 5.003 4.894 5.003 3,618,491 +0.10(+2.09%)
May 04, 2017 5.113 5.117 4.865 4.901 3,470,653 -0.14(-2.75%)
May 03, 2017 5.128 5.223 5.011 5.040 4,137,150 -0.12(-2.27%)
May 02, 2017 5.164 5.245 5.113 5.157 2,529,764 +0.01(+0.14%)
May 01, 2017 5.128 5.179 5.098 5.150 2,747,641 +0.03(+0.57%)
Apr 28, 2017 5.098 5.150 5.025 5.120 3,736,685 +0.10(+2.04%)
Apr 27, 2017 5.113 5.164 5.003 5.018 5,568,854 -0.04(-0.72%)
Apr 26, 2017 5.223 5.237 4.945 5.055 13,017,812 -0.15(-2.81%)
Apr 25, 2017 5.588 5.705 5.098 5.201 16,377,905 -0.42(-7.41%)
Apr 24, 2017 5.515 5.682 5.347 5.617 8,322,389 +0.15(+2.67%)
Apr 21, 2017 5.624 5.639 5.449 5.471 3,335,318 -0.13(-2.35%)
Apr 20, 2017 5.566 5.624 5.339 5.602 6,044,013 +0.04(+0.79%)
Apr 19, 2017 5.895 5.975 5.515 5.559 10,470,615 -0.28(-4.88%)
Apr 18, 2017 6.063 6.117 5.829 5.843 8,548,876 -0.29(-4.76%)
Apr 17, 2017 6.209 6.264 6.106 6.136 4,378,077 +0.00(+0.00%)
Apr 13, 2017 6.077 6.464 6.063 6.136 4,756,091 +0.01(+0.12%)
Apr 12, 2017 6.282 6.282 5.807 6.128 9,942,464 -0.18(-2.89%)
Apr 11, 2017 6.574 6.581 6.231 6.311 8,359,000 -0.28(-4.32%)
Apr 10, 2017 6.757 6.841 6.567 6.596 4,092,398 -0.19(-2.80%)
Apr 07, 2017 6.691 6.925 6.683 6.786 4,837,889 +0.07(+1.09%)
Apr 06, 2017 6.581 6.782 6.559 6.713 4,594,514 +0.13(+2.00%)
Apr 05, 2017 6.523 6.632 6.361 6.581 5,292,194 -0.01(-0.11%)
Apr 04, 2017 6.683 6.727 6.486 6.589 4,458,610 -0.11(-1.64%)
Apr 03, 2017 6.647 6.764 6.610 6.698 5,546,974 +0.04(+0.55%)
Mar 31, 2017 6.428 6.735 6.106 6.662 13,051,768 +0.30(+4.71%)
Mar 30, 2017 6.764 6.778 6.274 6.362 11,919,296 -0.42(-6.14%)
Mar 29, 2017 6.903 6.932 6.552 6.778 7,005,461 -0.11(-1.59%)
Mar 28, 2017 6.939 7.005 6.837 6.888 4,286,240 -0.01(-0.11%)
Mar 27, 2017 6.830 6.903 6.515 6.895 6,549,166 +0.12(+1.72%)
Mar 24, 2017 6.713 7.071 6.698 6.778 7,997,870 +0.15(+2.20%)
Mar 23, 2017 6.618 6.786 6.589 6.632 4,561,054 +0.01(+0.22%)
Mar 22, 2017 6.384 6.669 6.357 6.618 7,712,611 +0.26(+4.02%)
Mar 21, 2017 6.537 6.764 6.340 6.362 12,535,549 -0.10(-1.58%)
Mar 20, 2017 6.326 6.523 6.307 6.464 9,624,964 +0.18(+2.91%)
Mar 17, 2017 6.099 6.318 6.055 6.282 8,908,532 +0.32(+5.39%)
Mar 16, 2017 5.975 6.033 5.931 5.960 3,392,781 -0.01(-0.24%)
Mar 15, 2017 5.785 6.052 5.785 5.975 7,971,736 +0.19(+3.28%)
Mar 14, 2017 5.697 5.865 5.639 5.785 5,082,409 +0.06(+1.02%)
Mar 13, 2017 5.770 5.807 5.595 5.727 2,979,367 +0.07(+1.16%)
Mar 10, 2017 5.654 5.807 5.624 5.661 4,033,093 +0.12(+2.11%)
Mar 09, 2017 5.734 5.836 5.456 5.544 7,113,404 -0.05(-0.91%)
Mar 08, 2017 5.296 5.800 5.259 5.595 12,986,017 +0.42(+8.19%)
Mar 07, 2017 5.223 5.270 5.142 5.171 2,020,922 -0.05(-0.98%)
Mar 06, 2017 5.288 5.288 5.120 5.223 3,538,637 -0.04(-0.83%)
Mar 03, 2017 5.237 5.325 5.142 5.266 3,827,202 +0.04(+0.84%)
Mar 02, 2017 5.223 5.266 5.142 5.223 3,730,024 -0.01(-0.14%)
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.