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 (%)
Feb 26, 2010 1.415 1.465 1.415 1.465 509,121 +0.06(+4.27%)
Feb 25, 2010 1.410 1.430 1.390 1.405 787,644 -0.04(-2.43%)
Feb 24, 2010 1.400 1.465 1.375 1.440 389,233 -0.01(-0.69%)
Feb 23, 2010 1.425 1.455 1.420 1.450 514,731 +0.01(+0.35%)
Feb 22, 2010 1.470 1.480 1.420 1.445 650,449 -0.01(-0.34%)
Feb 19, 2010 1.450 1.480 1.425 1.450 1,312,702 -0.02(-1.69%)
Feb 18, 2010 1.500 1.505 1.450 1.475 707,282 -0.03(-1.99%)
Feb 17, 2010 1.500 1.505 1.490 1.505 427,202 +0.00(+0.33%)
Feb 16, 2010 1.500 1.500 1.480 1.500 397,284 +0.02(+1.35%)
Feb 12, 2010 1.515 1.480 1.480 1.480 214,603 -0.03(-2.31%)
Feb 11, 2010 1.510 1.515 1.485 1.515 315,374 +0.02(+1.68%)
Feb 10, 2010 1.455 1.515 1.450 1.490 458,293 +0.03(+1.71%)
Feb 09, 2010 1.525 1.532 1.425 1.465 628,113 -0.01(-0.68%)
Feb 08, 2010 1.395 1.560 1.360 1.475 1,191,652 +0.09(+6.88%)
Feb 05, 2010 1.405 1.415 1.380 1.380 669,982 -0.01(-0.72%)
Feb 04, 2010 1.465 1.480 1.390 1.390 746,283 -0.09(-6.08%)
Feb 03, 2010 1.490 1.500 1.455 1.480 354,791 -0.01(-0.67%)
Feb 02, 2010 1.475 1.495 1.470 1.490 460,393 +0.00(+0.00%)
Feb 01, 2010 1.475 1.495 1.470 1.490 175,630 +0.01(+0.34%)
Jan 29, 2010 1.455 1.500 1.455 1.485 241,677 +0.01(+1.02%)
Jan 28, 2010 1.500 1.500 1.470 1.470 284,042 -0.02(-1.67%)
Jan 27, 2010 1.450 1.495 1.450 1.495 177,766 +0.04(+3.10%)
Jan 26, 2010 1.450 1.505 1.445 1.450 784,328 -0.01(-0.68%)
Jan 25, 2010 1.560 1.564 1.450 1.460 748,219 -0.04(-2.67%)
Jan 22, 2010 1.520 1.520 1.495 1.500 659,720 -0.02(-1.32%)
Jan 21, 2010 1.540 1.555 1.520 1.520 338,067 -0.03(-2.25%)
Jan 20, 2010 1.575 1.585 1.525 1.555 767,935 -0.01(-0.96%)
Jan 19, 2010 1.575 1.600 1.560 1.570 418,910 -0.01(-0.63%)
Jan 15, 2010 1.570 1.580 1.580 1.580 725,611 +0.03(+1.94%)
Jan 14, 2010 1.530 1.570 1.525 1.550 493,331 +0.02(+1.64%)
Jan 13, 2010 1.510 1.545 1.510 1.525 378,523 +0.00(+0.00%)
Jan 12, 2010 1.510 1.535 1.510 1.525 236,879 -0.01(-0.97%)
Jan 11, 2010 1.525 1.545 1.525 1.540 267,476 +0.00(+0.00%)
Jan 08, 2010 1.525 1.540 1.510 1.540 429,070 -0.01(-0.32%)
Jan 07, 2010 1.565 1.570 1.540 1.545 722,415 -0.03(-2.22%)
Jan 06, 2010 1.580 1.585 1.565 1.580 268,816 -0.01(-0.32%)
Jan 05, 2010 1.595 1.595 1.550 1.585 471,777 +0.01(+0.32%)
Jan 04, 2010 1.435 1.580 1.400 1.580 1,450,494 +0.19(+14.08%)
Dec 31, 2009 1.415 1.385 1.385 1.385 1,097,216 -0.03(-2.12%)
Dec 30, 2009 1.500 1.505 1.380 1.415 2,415,697 -0.09(-5.67%)
Dec 29, 2009 1.580 1.610 1.500 1.500 648,807 -0.08(-5.06%)
Dec 28, 2009 1.590 1.600 1.575 1.580 372,393 -0.01(-0.63%)
Dec 24, 2009 1.600 1.600 1.575 1.590 219,117 -0.01(-0.63%)
Dec 23, 2009 1.620 1.620 1.575 1.600 409,358 -0.01(-0.62%)
Dec 22, 2009 1.600 1.620 1.540 1.610 930,630 +0.03(+2.22%)
Dec 21, 2009 1.525 1.595 1.525 1.575 1,217,938 +0.06(+3.96%)
Dec 18, 2009 1.520 1.525 1.505 1.515 372,159 +0.01(+0.66%)
Dec 17, 2009 1.500 1.520 1.495 1.505 549,696 +0.00(+0.00%)
Dec 16, 2009 1.500 1.520 1.495 1.505 606,467 -0.01(-0.66%)
Dec 15, 2009 1.470 1.515 1.450 1.515 666,610 +0.04(+3.06%)
Dec 14, 2009 1.467 1.500 1.450 1.470 781,542 -0.02(-1.67%)
Dec 11, 2009 1.450 1.495 1.435 1.495 829,150 +0.06(+4.18%)
Dec 10, 2009 1.450 1.450 1.425 1.435 933,116 +0.00(+0.00%)
Dec 09, 2009 1.455 1.460 1.286 1.435 656,458 +0.00(+0.35%)
Dec 08, 2009 1.425 1.430 1.390 1.430 595,769 +0.00(+0.00%)
Dec 07, 2009 1.455 1.470 1.425 1.430 332,109 -0.01(-1.04%)
Dec 04, 2009 1.465 1.465 1.420 1.445 602,519 +0.00(+0.35%)
Dec 03, 2009 1.435 1.465 1.425 1.440 1,215,540 +0.01(+0.70%)
Dec 02, 2009 1.375 1.430 1.370 1.430 1,213,426 +0.05(+4.00%)
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.