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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Dec 31, 2019 2.480 2.690 2.470 2.660 1,441,400 +0.16(+6.40%)
Dec 30, 2019 2.480 2.530 2.450 2.500 756,221 +0.00(+0.00%)
Dec 27, 2019 2.530 2.540 2.490 2.500 564,500 -0.03(-1.19%)
Dec 26, 2019 2.670 2.700 2.515 2.530 782,197 -0.12(-4.53%)
Dec 24, 2019 2.670 2.690 2.570 2.650 502,700 -0.02(-0.75%)
Dec 23, 2019 2.580 2.670 2.570 2.670 1,013,205 +0.09(+3.49%)
Dec 20, 2019 2.550 2.580 2.500 2.580 1,065,500 +0.03(+1.18%)
Dec 19, 2019 2.540 2.600 2.490 2.550 731,698 +0.01(+0.39%)
Dec 18, 2019 2.400 2.565 2.395 2.540 1,152,081 +0.15(+6.28%)
Dec 17, 2019 2.340 2.410 2.320 2.390 727,966 +0.05(+2.14%)
Dec 16, 2019 2.410 2.450 2.320 2.340 671,031 -0.09(-3.70%)
Dec 13, 2019 2.450 2.540 2.420 2.430 630,500 -0.06(-2.41%)
Dec 12, 2019 2.380 2.540 2.330 2.490 1,032,532 +0.11(+4.62%)
Dec 11, 2019 2.250 2.380 2.250 2.380 905,493 +0.12(+5.31%)
Dec 10, 2019 2.280 2.295 2.230 2.260 1,137,227 -0.03(-1.31%)
Dec 09, 2019 2.220 2.340 2.220 2.290 841,777 +0.05(+2.23%)
Dec 06, 2019 2.260 2.350 2.230 2.240 705,400 -0.02(-0.88%)
Dec 05, 2019 2.210 2.270 2.210 2.260 388,083 +0.04(+1.80%)
Dec 04, 2019 2.220 2.235 2.180 2.220 590,864 +0.00(+0.00%)
Dec 03, 2019 2.200 2.250 2.200 2.220 467,165 -0.01(-0.45%)
Dec 02, 2019 2.300 2.346 2.215 2.230 791,465 -0.07(-3.04%)
Nov 29, 2019 2.250 2.380 2.250 2.300 463,900 +0.02(+0.88%)
Nov 27, 2019 2.210 2.330 2.210 2.280 864,300 +0.06(+2.70%)
Nov 26, 2019 2.180 2.250 2.180 2.220 769,208 +0.02(+0.91%)
Nov 25, 2019 2.150 2.250 2.150 2.200 940,116 +0.03(+1.38%)
Nov 22, 2019 2.290 2.300 2.160 2.170 1,587,900 -0.11(-4.82%)
Nov 21, 2019 2.200 2.300 2.194 2.280 1,254,282 +0.09(+4.11%)
Nov 20, 2019 2.170 2.330 2.140 2.190 1,160,549 +0.01(+0.46%)
Nov 19, 2019 2.320 2.320 2.170 2.180 2,437,374 -0.15(-6.44%)
Nov 18, 2019 2.560 2.590 2.330 2.330 1,315,608 -0.22(-8.63%)
Nov 15, 2019 2.810 2.820 2.525 2.550 1,546,600 -0.23(-8.27%)
Nov 14, 2019 2.820 2.900 2.760 2.780 881,744 -0.04(-1.42%)
Nov 13, 2019 2.780 2.910 2.740 2.820 1,974,578 +0.09(+3.30%)
Nov 12, 2019 2.560 2.740 2.540 2.730 1,184,312 +0.14(+5.41%)
Nov 11, 2019 2.520 2.610 2.495 2.590 647,692 +0.09(+3.60%)
Nov 08, 2019 2.540 2.600 2.500 2.500 1,416,300 -0.04(-1.57%)
Nov 07, 2019 2.540 2.720 2.490 2.540 1,852,307 -0.10(-3.79%)
Nov 06, 2019 2.770 2.800 2.590 2.640 1,154,076 -0.15(-5.38%)
Nov 05, 2019 2.720 2.880 2.670 2.790 1,528,576 +0.04(+1.45%)
Nov 04, 2019 2.550 2.750 2.520 2.750 1,479,294 +0.23(+9.13%)
Nov 01, 2019 2.380 2.570 2.350 2.520 1,919,400 +0.16(+6.78%)
Oct 31, 2019 2.380 2.420 2.330 2.360 343,395 -0.03(-1.26%)
Oct 30, 2019 2.350 2.450 2.300 2.390 994,209 +0.04(+1.70%)
Oct 29, 2019 2.400 2.400 2.330 2.350 376,078 -0.06(-2.49%)
Oct 28, 2019 2.400 2.420 2.380 2.410 370,918 +0.02(+0.84%)
Oct 25, 2019 2.340 2.400 2.310 2.390 413,900 +0.05(+2.14%)
Oct 24, 2019 2.330 2.370 2.270 2.340 533,907 +0.00(+0.00%)
Oct 23, 2019 2.380 2.407 2.320 2.340 355,144 -0.05(-2.09%)
Oct 22, 2019 2.350 2.430 2.350 2.390 542,853 +0.02(+0.84%)
Oct 21, 2019 2.370 2.410 2.340 2.370 484,058 +0.01(+0.42%)
Oct 18, 2019 2.400 2.420 2.320 2.360 417,200 -0.04(-1.67%)
Oct 17, 2019 2.400 2.440 2.390 2.400 433,686 +0.01(+0.42%)
Oct 16, 2019 2.370 2.410 2.300 2.390 689,646 +0.02(+0.84%)
Oct 15, 2019 2.320 2.390 2.320 2.370 353,434 +0.04(+1.72%)
Oct 14, 2019 2.400 2.400 2.270 2.330 588,979 -0.04(-1.69%)
Oct 11, 2019 2.300 2.400 2.290 2.370 1,067,200 +0.08(+3.49%)
Oct 10, 2019 2.180 2.300 2.180 2.290 641,166 +0.10(+4.57%)
Oct 09, 2019 2.190 2.240 2.160 2.190 891,742 +0.01(+0.46%)
Oct 08, 2019 2.260 2.270 2.180 2.180 511,634 -0.08(-3.54%)
Oct 07, 2019 2.210 2.280 2.200 2.260 639,047 +0.05(+2.26%)
Oct 04, 2019 2.200 2.250 2.180 2.210 381,100 +0.03(+1.38%)
Oct 03, 2019 2.150 2.230 2.140 2.180 588,111 +0.03(+1.40%)
Oct 02, 2019 2.170 2.185 2.090 2.150 806,348 -0.03(-1.38%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.