Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Himax Technologies ADR (NQ: HIMX )

5.380 -0.090 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 29, 2009 1.481 1.654 1.481 1.654 2,757,404 +0.18(+12.38%)
May 28, 2009 1.431 1.476 1.376 1.472 1,510,819 +0.06(+4.19%)
May 27, 2009 1.499 1.499 1.408 1.412 1,140,962 -0.05(-3.73%)
May 26, 2009 1.403 1.467 1.375 1.467 1,417,532 +0.09(+6.27%)
May 22, 2009 1.453 1.458 1.381 1.381 1,197,394 -0.05(-3.50%)
May 21, 2009 1.426 1.440 1.253 1.431 3,813,486 +0.02(+1.62%)
May 20, 2009 1.358 1.558 1.353 1.408 9,643,571 +0.09(+6.92%)
May 19, 2009 1.312 1.340 1.207 1.317 4,138,772 +0.14(+11.58%)
May 18, 2009 1.125 1.226 1.125 1.180 1,406,062 +0.05(+4.86%)
May 15, 2009 1.180 1.189 1.125 1.125 1,030,711 -0.02(-1.98%)
May 14, 2009 1.153 1.203 1.148 1.148 858,087 -0.00(-0.39%)
May 13, 2009 1.162 1.194 1.153 1.153 597,239 -0.01(-0.78%)
May 12, 2009 1.248 1.248 1.157 1.162 1,467,785 -0.06(-5.20%)
May 11, 2009 1.248 1.298 1.207 1.226 423,268 -0.04(-2.89%)
May 08, 2009 1.321 1.321 1.248 1.262 519,678 +0.02(+1.84%)
May 07, 2009 1.303 1.326 1.171 1.239 1,092,312 -0.09(-6.53%)
May 06, 2009 1.321 1.344 1.298 1.326 700,454 +0.03(+2.47%)
May 05, 2009 1.321 1.321 1.280 1.294 478,887 -0.03(-2.07%)
May 04, 2009 1.298 1.321 1.253 1.321 1,999,544 +0.08(+6.23%)
May 01, 2009 1.239 1.248 1.207 1.244 645,807 +0.01(+0.74%)
Apr 30, 2009 1.235 1.244 1.207 1.235 845,678 +0.05(+3.83%)
Apr 29, 2009 1.139 1.230 1.134 1.189 1,155,591 +0.04(+3.16%)
Apr 28, 2009 1.185 1.189 1.144 1.153 760,463 -0.05(-4.17%)
Apr 27, 2009 1.244 1.244 1.194 1.203 1,270,335 -0.05(-3.65%)
Apr 24, 2009 1.253 1.271 1.207 1.248 657,306 -0.00(-0.36%)
Apr 23, 2009 1.289 1.289 1.198 1.253 1,153,938 -0.03(-2.14%)
Apr 22, 2009 1.230 1.285 1.230 1.280 443,353 +0.02(+1.81%)
Apr 21, 2009 1.153 1.280 1.144 1.258 1,099,568 +0.06(+4.94%)
Apr 20, 2009 1.276 1.298 1.185 1.198 810,543 -0.11(-8.68%)
Apr 17, 2009 1.312 1.317 1.244 1.312 1,463,292 -0.00(-0.35%)
Apr 16, 2009 1.308 1.321 1.303 1.317 706,404 +0.01(+1.05%)
Apr 15, 2009 1.303 1.349 1.294 1.303 2,761,796 +0.00(+0.00%)
Apr 14, 2009 1.280 1.335 1.280 1.303 747,366 -0.03(-2.05%)
Apr 13, 2009 1.289 1.330 1.276 1.330 860,993 +0.05(+4.29%)
Apr 09, 2009 1.212 1.276 1.212 1.276 656,992 +0.06(+5.26%)
Apr 08, 2009 1.144 1.235 1.139 1.212 777,210 +0.06(+5.56%)
Apr 07, 2009 1.185 1.253 1.148 1.148 1,052,284 -0.05(-4.18%)
Apr 06, 2009 1.230 1.276 1.185 1.198 894,559 -0.08(-6.07%)
Apr 03, 2009 1.321 1.321 1.221 1.276 900,274 -0.02(-1.41%)
Apr 02, 2009 1.367 1.367 1.294 1.294 1,259,993 +0.01(+0.71%)
Apr 01, 2009 1.276 1.319 1.189 1.285 783,254 +0.01(+0.71%)
Mar 31, 2009 1.166 1.285 1.148 1.276 2,289,451 +0.18(+16.18%)
Mar 30, 2009 1.226 1.226 0.9568 1.098 1,761,608 -0.26(-18.85%)
Mar 26, 2009 1.435 1.490 1.298 1.353 2,777,913 -0.06(-4.19%)
Mar 25, 2009 1.276 1.422 1.253 1.412 2,430,830 +0.13(+10.32%)
Mar 24, 2009 1.166 1.280 1.157 1.280 1,852,139 +0.12(+10.63%)
Mar 23, 2009 1.139 1.162 1.039 1.157 1,220,887 +0.14(+13.39%)
Mar 20, 2009 0.9887 1.049 0.9887 1.021 405,795 +0.03(+2.99%)
Mar 19, 2009 1.071 1.071 0.9796 0.9910 601,115 -0.08(-7.05%)
Mar 18, 2009 0.8884 1.075 0.8702 1.066 1,138,394 +0.20(+23.16%)
Mar 17, 2009 0.7973 0.8839 0.7973 0.8657 903,507 +0.05(+6.74%)
Mar 16, 2009 0.8247 0.8292 0.8110 0.8110 534,952 +0.01(+1.14%)
Mar 13, 2009 0.8292 0.8292 0.7791 0.8019 647,389 -0.02(-2.22%)
Mar 12, 2009 0.7654 0.8247 0.7654 0.8201 492,368 +0.06(+7.78%)
Mar 11, 2009 0.7563 0.7882 0.7563 0.7609 637,084 -0.01(-1.76%)
Mar 10, 2009 0.7290 0.7745 0.7108 0.7745 468,490 +0.05(+6.92%)
Mar 09, 2009 0.7518 0.7654 0.7244 0.7244 461,390 +0.01(+1.27%)
Mar 06, 2009 0.7290 0.7745 0.6971 0.7153 371,667 +0.00(+0.64%)
Mar 05, 2009 0.7700 0.7837 0.6925 0.7108 495,037 -0.05(-6.59%)
Mar 04, 2009 0.6834 0.7745 0.6834 0.7609 387,564 +0.11(+17.61%)
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.