Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Himax Technologies ADR
(NQ:
HIMX
)
6.530
-0.110 (-1.66%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2012
1.159
1.167
1.147
1.147
64,315
+0.00(+0.00%)
Aug 30, 2012
1.167
1.173
1.147
1.147
75,009
-0.01(-1.14%)
Aug 29, 2012
1.160
1.180
1.154
1.160
86,970
-0.03(-2.22%)
Aug 27, 2012
1.187
1.193
1.167
1.187
114,662
+0.00(+0.00%)
Aug 24, 2012
1.173
1.187
1.167
1.187
125,419
+0.03(+2.27%)
Aug 23, 2012
1.187
1.187
1.160
1.160
93,073
-0.02(-1.68%)
Aug 22, 2012
1.173
1.187
1.160
1.180
90,822
+0.01(+0.56%)
Aug 21, 2012
1.200
1.200
1.167
1.173
141,265
-0.02(-1.66%)
Aug 20, 2012
1.187
1.206
1.186
1.193
150,239
+0.01(+1.12%)
Aug 17, 2012
1.140
1.187
1.140
1.180
226,951
+0.05(+4.07%)
Aug 16, 2012
1.127
1.154
1.114
1.134
140,773
+0.01(+1.18%)
Aug 15, 2012
1.094
1.127
1.094
1.121
143,695
+0.02(+1.80%)
Aug 14, 2012
1.114
1.134
1.101
1.101
129,628
-0.01(-1.18%)
Aug 13, 2012
1.127
1.127
1.107
1.114
299,617
-0.01(-1.17%)
Aug 10, 2012
1.134
1.134
1.101
1.127
155,753
+0.00(+0.00%)
Aug 09, 2012
1.134
1.180
1.127
1.127
474,376
+0.03(+2.40%)
Aug 08, 2012
1.068
1.134
1.068
1.101
383,050
+0.03(+3.09%)
Aug 07, 2012
1.042
1.107
1.042
1.068
353,735
+0.03(+2.53%)
Aug 06, 2012
0.9954
1.048
0.9954
1.042
172,084
+0.01(+1.28%)
Aug 03, 2012
1.013
1.055
1.013
1.028
230,412
+0.03(+2.63%)
Aug 02, 2012
1.002
1.068
1.002
1.002
150,735
-0.01(-1.30%)
Aug 01, 2012
1.022
1.035
1.015
1.015
84,417
-0.01(-0.64%)
Jul 31, 2012
1.055
1.061
1.022
1.022
111,053
-0.01(-1.27%)
Jul 30, 2012
1.055
1.061
1.022
1.035
213,841
-0.02(-1.87%)
Jul 27, 2012
1.061
1.068
1.015
1.055
123,520
+0.01(+0.63%)
Jul 26, 2012
1.028
1.055
0.9822
1.048
185,949
+0.05(+4.60%)
Jul 25, 2012
1.002
1.035
0.9954
1.002
229,543
-0.01(-0.65%)
Jul 24, 2012
1.009
1.015
0.9888
1.009
195,231
-0.01(-0.65%)
Jul 23, 2012
1.022
1.022
0.9954
1.015
130,886
-0.02(-1.91%)
Jul 20, 2012
1.028
1.042
1.028
1.035
160,780
-0.01(-0.63%)
Jul 19, 2012
1.055
1.081
1.035
1.042
93,308
-0.03(-2.47%)
Jul 18, 2012
1.055
1.075
1.035
1.068
104,769
+0.01(+1.25%)
Jul 17, 2012
1.042
1.075
1.028
1.055
73,271
+0.02(+1.91%)
Jul 16, 2012
1.068
1.075
1.028
1.035
211,484
-0.05(-4.85%)
Jul 13, 2012
1.015
1.107
0.9888
1.088
213,376
+0.10(+10.00%)
Jul 12, 2012
1.042
1.055
0.9691
0.9888
581,252
-0.08(-7.41%)
Jul 11, 2012
1.107
1.140
1.042
1.068
442,003
-0.03(-2.82%)
Jul 10, 2012
1.194
1.194
1.086
1.099
577,045
-0.10(-7.98%)
Jul 09, 2012
1.188
1.213
1.175
1.194
282,254
+0.01(+0.53%)
Jul 06, 2012
1.207
1.213
1.175
1.188
118,303
-0.03(-2.09%)
Jul 05, 2012
1.150
1.213
1.150
1.213
287,106
+0.06(+4.95%)
Jul 03, 2012
1.162
1.188
1.150
1.156
148,346
-0.00(-0.27%)
Jul 02, 2012
1.188
1.188
1.150
1.159
221,728
-0.03(-2.67%)
Jun 29, 2012
1.169
1.207
1.169
1.191
143,926
+0.04(+3.59%)
Jun 28, 2012
1.137
1.175
1.131
1.150
149,237
+0.00(+0.00%)
Jun 27, 2012
1.150
1.169
1.143
1.150
163,528
+0.00(+0.00%)
Jun 26, 2012
1.124
1.150
1.124
1.150
135,562
+0.01(+0.56%)
Jun 25, 2012
1.124
1.150
1.118
1.143
263,580
-0.01(-0.55%)
Jun 22, 2012
1.188
1.194
1.143
1.150
235,446
-0.03(-2.16%)
Jun 21, 2012
1.194
1.213
1.169
1.175
159,805
-0.02(-1.60%)
Jun 20, 2012
1.181
1.213
1.175
1.194
196,999
+0.01(+0.53%)
Jun 19, 2012
1.169
1.188
1.162
1.188
128,068
+0.02(+1.63%)
Jun 18, 2012
1.207
1.213
1.162
1.169
355,656
-0.04(-3.16%)
Jun 15, 2012
1.162
1.207
1.156
1.207
322,846
+0.04(+3.83%)
Jun 14, 2012
1.213
1.214
1.156
1.162
232,466
-0.04(-3.68%)
Jun 13, 2012
1.194
1.220
1.175
1.207
261,549
+0.01(+1.06%)
Jun 12, 2012
1.156
1.220
1.156
1.194
220,467
+0.03(+2.17%)
Jun 11, 2012
1.207
1.213
1.169
1.169
247,763
-0.02(-1.60%)
Jun 08, 2012
1.150
1.201
1.143
1.188
221,991
+0.04(+3.31%)
Jun 07, 2012
1.232
1.245
1.143
1.150
395,899
-0.07(-5.73%)
Jun 06, 2012
1.239
1.239
1.169
1.220
536,130
+0.06(+5.49%)
Jun 05, 2012
1.175
1.194
1.112
1.156
1,046,888
-0.03(-2.15%)
Jun 04, 2012
1.232
1.235
1.162
1.181
849,306
-0.06(-4.62%)
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
.