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

Himax Technologies ADR (NQ: HIMX )

5.900 +0.130 (+2.25%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 31, 2006 2.834 2.911 2.756 2.857 1,018,346 +0.05(+1.79%)
May 30, 2006 2.902 2.957 2.784 2.807 1,080,082 -0.06(-2.22%)
May 26, 2006 3.030 3.089 2.797 2.870 1,823,775 -0.15(-4.98%)
May 25, 2006 3.121 3.157 3.007 3.021 1,015,246 -0.07(-2.21%)
May 24, 2006 3.043 3.189 2.984 3.089 2,857,498 +0.07(+2.42%)
May 23, 2006 3.189 3.262 2.971 3.016 1,326,804 -0.10(-3.07%)
May 22, 2006 3.312 3.340 2.916 3.112 1,499,983 -0.30(-8.69%)
May 19, 2006 3.367 3.444 3.189 3.408 2,169,532 +0.01(+0.27%)
May 18, 2006 3.690 3.754 3.294 3.399 2,526,768 -0.31(-8.47%)
May 17, 2006 3.823 3.836 3.709 3.713 1,268,125 -0.05(-1.21%)
May 16, 2006 3.754 3.850 3.736 3.759 298,267 -0.02(-0.60%)
May 15, 2006 3.827 3.873 3.741 3.782 318,273 +0.01(+0.36%)
May 12, 2006 3.854 3.937 3.750 3.768 1,308,350 -0.10(-2.71%)
May 11, 2006 3.964 4.046 3.873 3.873 1,025,518 -0.09(-2.30%)
May 10, 2006 4.078 4.091 3.918 3.964 1,679,001 -0.04(-1.02%)
May 09, 2006 4.032 4.078 3.941 4.005 1,120,037 +0.06(+1.62%)
May 08, 2006 3.918 3.978 3.882 3.941 609,419 +0.02(+0.58%)
May 05, 2006 3.946 3.973 3.873 3.918 1,365,648 -0.10(-2.38%)
May 04, 2006 3.891 4.023 3.891 4.014 1,042,296 +0.11(+2.78%)
May 03, 2006 3.941 3.964 3.850 3.906 1,649,856 -0.01(-0.33%)
May 02, 2006 3.918 3.941 3.873 3.918 1,092,250 -0.11(-2.83%)
May 01, 2006 4.082 4.082 3.987 4.032 385,674 -0.02(-0.56%)
Apr 28, 2006 4.101 4.101 3.987 4.055 1,008,089 -0.02(-0.45%)
Apr 27, 2006 4.037 4.096 3.982 4.073 4,967,930 +0.00(+0.00%)
Apr 26, 2006 3.864 4.119 3.864 4.073 1,522,996 +0.20(+5.18%)
Apr 25, 2006 3.850 3.941 3.850 3.873 431,465 +0.02(+0.47%)
Apr 24, 2006 3.873 3.909 3.818 3.854 2,412,525 +0.05(+1.32%)
Apr 21, 2006 4.146 4.146 3.763 3.804 1,394,824 -0.32(-7.73%)
Apr 20, 2006 4.064 4.123 4.005 4.123 2,248,327 +0.02(+0.56%)
Apr 19, 2006 3.877 4.101 3.873 4.101 732,150 +0.22(+5.76%)
Apr 18, 2006 3.763 4.009 3.731 3.877 1,313,022 +0.16(+4.42%)
Apr 17, 2006 3.759 3.782 3.695 3.713 392,538 -0.03(-0.73%)
Apr 13, 2006 3.864 3.864 3.690 3.741 666,346 +0.00(+0.12%)
Apr 12, 2006 3.759 3.868 3.690 3.736 1,890,548 -0.02(-0.61%)
Apr 11, 2006 4.137 4.146 3.672 3.759 4,381,236 -0.36(-8.84%)
Apr 10, 2006 4.123 4.178 4.078 4.123 2,508,918 -0.06(-1.42%)
Apr 07, 2006 4.242 4.251 4.101 4.183 4,310,339 -0.03(-0.76%)
Apr 06, 2006 4.192 4.292 4.101 4.214 5,057,157 +0.11(+2.66%)
Apr 05, 2006 4.169 4.233 4.101 4.105 2,603,171 -0.06(-1.53%)
Apr 04, 2006 4.169 4.306 4.101 4.169 3,356,264 +0.05(+1.10%)
Apr 03, 2006 3.987 4.146 3.964 4.123 14,423,230 +0.14(+3.43%)
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.