Indicators

Himax Technologies ADR (NQ: HIMX )

5.020 -0.060 (-1.18%)

Streaming Delayed Price Updated: 3:16 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	1.790	1.999	1.790	1.999	2,281,019	+0.22(+12.38%)
May 28, 2009	1.729	1.784	1.663	1.779	1,249,801	+0.07(+4.19%)
May 27, 2009	1.812	1.812	1.702	1.707	943,843	-0.07(-3.73%)
May 26, 2009	1.696	1.773	1.662	1.773	1,172,631	+0.10(+6.27%)
May 22, 2009	1.757	1.762	1.669	1.669	990,525	-0.06(-3.50%)
May 21, 2009	1.724	1.740	1.515	1.729	3,154,646	+0.03(+1.62%)
May 20, 2009	1.641	1.884	1.636	1.702	7,977,491	+0.11(+6.92%)
May 19, 2009	1.586	1.619	1.460	1.592	3,423,734	+0.17(+11.58%)
May 18, 2009	1.360	1.482	1.360	1.426	1,163,142	+0.07(+4.86%)
May 15, 2009	1.426	1.438	1.360	1.360	852,639	-0.03(-1.98%)
May 14, 2009	1.393	1.454	1.388	1.388	709,839	-0.01(-0.39%)
May 13, 2009	1.404	1.443	1.393	1.393	494,057	-0.01(-0.78%)
May 12, 2009	1.509	1.509	1.399	1.404	1,214,202	-0.08(-5.20%)
May 11, 2009	1.509	1.570	1.460	1.482	350,141	-0.04(-2.89%)
May 08, 2009	1.597	1.597	1.509	1.526	429,895	+0.03(+1.84%)
May 07, 2009	1.575	1.603	1.415	1.498	903,597	-0.10(-6.53%)
May 06, 2009	1.597	1.625	1.570	1.603	579,439	+0.04(+2.47%)
May 05, 2009	1.597	1.597	1.548	1.564	396,152	-0.03(-2.07%)
May 04, 2009	1.570	1.597	1.515	1.597	1,654,091	+0.09(+6.23%)

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.