Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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 (%)
Dec 29, 2017 7.827 7.827 7.827 0 +0.05(+0.58%)
Dec 28, 2017 7.699 7.917 7.695 7.782 4,324,681 +0.09(+1.17%)
Dec 27, 2017 7.541 7.699 7.361 7.692 4,473,492 +0.27(+3.64%)
Dec 26, 2017 7.511 7.594 7.301 7.421 2,804,167 -0.09(-1.20%)
Dec 22, 2017 7.586 7.654 7.436 7.511 3,390,451 +0.02(+0.20%)
Dec 21, 2017 7.421 7.564 7.369 7.496 3,775,591 +0.11(+1.42%)
Dec 20, 2017 7.601 7.624 7.301 7.391 9,235,368 -0.13(-1.70%)
Dec 19, 2017 8.135 8.315 7.478 7.519 12,810,460 -0.67(-8.17%)
Dec 18, 2017 8.000 8.398 7.962 8.187 5,662,612 +0.28(+3.51%)
Dec 15, 2017 7.752 7.962 7.631 7.909 5,168,353 +0.16(+2.03%)
Dec 14, 2017 7.812 7.879 7.710 7.752 4,604,882 -0.03(-0.39%)
Dec 13, 2017 8.255 8.255 7.699 7.782 9,819,301 -0.42(-5.13%)
Dec 12, 2017 8.277 8.323 8.075 8.202 5,125,009 +0.05(+0.55%)
Dec 11, 2017 7.939 8.299 7.932 8.157 7,790,571 +0.27(+3.43%)
Dec 08, 2017 8.593 8.878 7.789 7.887 12,000,959 -0.41(-4.89%)
Dec 07, 2017 8.863 9.089 8.232 8.293 17,555,678 -0.71(-7.92%)
Dec 06, 2017 9.885 9.885 8.835 9.006 18,412,064 -0.99(-9.92%)
Dec 05, 2017 9.614 10.36 9.614 9.998 10,483,359 +0.24(+2.46%)
Dec 04, 2017 10.28 10.29 9.705 9.757 7,279,428 -0.32(-3.13%)
Dec 01, 2017 10.21 10.28 9.960 10.07 7,373,635 -0.24(-2.33%)
Nov 30, 2017 9.953 10.48 9.945 10.31 10,789,464 +0.42(+4.25%)
Nov 29, 2017 10.07 10.39 9.584 9.892 12,103,684 -0.14(-1.42%)
Nov 28, 2017 9.682 10.07 9.660 10.04 7,036,176 +0.35(+3.57%)
Nov 27, 2017 9.539 9.780 9.314 9.690 7,316,681 -0.12(-1.23%)
Nov 24, 2017 9.772 9.840 9.569 9.810 5,910,442 +0.02(+0.23%)
Nov 22, 2017 9.915 10.43 9.647 9.787 15,320,692 -0.05(-0.53%)
Nov 21, 2017 8.969 10.08 8.864 9.840 19,772,844 +0.98(+11.11%)
Nov 20, 2017 8.676 8.969 8.653 8.856 4,375,140 +0.19(+2.17%)
Nov 17, 2017 8.946 9.014 8.631 8.668 11,352,810 -0.21(-2.37%)
Nov 16, 2017 8.187 8.976 8.187 8.878 14,024,698 +0.72(+8.84%)
Nov 15, 2017 7.985 8.221 7.774 8.157 4,409,984 +0.13(+1.59%)
Nov 14, 2017 7.647 8.082 7.624 8.030 6,237,622 +0.37(+4.80%)
Nov 13, 2017 7.399 7.718 7.301 7.662 6,489,182 +0.20(+2.72%)
Nov 10, 2017 7.894 7.957 7.331 7.459 8,943,292 -0.45(-5.70%)
Nov 09, 2017 8.323 8.338 7.620 7.909 11,970,798 -0.10(-1.22%)
Nov 08, 2017 7.970 8.060 7.872 8.007 6,050,665 +0.04(+0.47%)
Nov 07, 2017 7.887 8.052 7.812 7.970 3,912,650 +0.01(+0.09%)
Nov 06, 2017 8.112 8.180 7.872 7.962 4,194,600 -0.14(-1.76%)
Nov 03, 2017 8.338 8.338 8.015 8.105 7,356,679 -0.12(-1.46%)
Nov 02, 2017 8.112 8.255 7.699 8.225 8,191,114 +0.11(+1.39%)
Nov 01, 2017 7.729 8.135 7.699 8.112 8,912,839 +0.45(+5.88%)
Oct 31, 2017 7.647 7.688 7.492 7.662 4,485,546 +0.09(+1.19%)
Oct 30, 2017 7.759 7.939 7.436 7.571 5,506,437 -0.22(-2.80%)
Oct 27, 2017 7.879 7.985 7.692 7.789 7,544,066 +0.09(+1.17%)
Oct 26, 2017 7.429 7.737 7.421 7.699 6,953,432 +0.43(+5.89%)
Oct 25, 2017 7.631 7.692 7.218 7.271 10,282,042 -0.36(-4.72%)
Oct 24, 2017 7.361 7.692 7.361 7.631 9,652,893 +0.28(+3.78%)
Oct 23, 2017 7.188 7.350 7.136 7.354 6,005,905 +0.25(+3.49%)
Oct 20, 2017 7.121 7.188 7.053 7.106 4,876,582 +0.00(+0.00%)
Oct 19, 2017 7.023 7.136 6.910 7.106 5,323,589 +0.00(+0.00%)
Oct 18, 2017 6.986 7.203 6.948 7.106 5,900,754 +0.17(+2.38%)
Oct 17, 2017 6.865 6.993 6.782 6.940 6,180,348 +0.08(+1.09%)
Oct 16, 2017 7.031 7.278 6.760 6.865 12,514,239 -0.14(-2.04%)
Oct 13, 2017 7.263 7.372 6.993 7.008 7,593,816 -0.19(-2.61%)
Oct 12, 2017 7.181 7.376 7.061 7.196 12,875,398 +0.02(+0.31%)
Oct 11, 2017 7.361 7.406 7.023 7.173 26,391,758 -0.44(-5.73%)
Oct 10, 2017 8.172 8.180 7.519 7.609 27,537,244 -0.59(-7.15%)
Oct 09, 2017 8.375 8.510 8.127 8.195 4,584,399 -0.09(-1.09%)
Oct 06, 2017 8.090 8.631 8.082 8.285 8,692,418 +0.16(+1.94%)
Oct 05, 2017 8.135 8.180 7.992 8.127 2,747,496 -0.02(-0.18%)
Oct 04, 2017 8.165 8.308 8.060 8.142 4,402,652 -0.08(-1.00%)
Oct 03, 2017 8.525 8.638 8.067 8.225 8,194,190 -0.23(-2.67%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.