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 28, 2014 9.316 9.496 9.050 9.190 7,696,970 -0.09(-1.00%)
Feb 27, 2014 9.336 9.509 9.229 9.283 7,792,736 +0.07(+0.72%)
Feb 26, 2014 9.043 9.429 8.950 9.216 11,871,611 +0.25(+2.82%)
Feb 25, 2014 9.083 9.116 8.910 8.963 7,442,014 -0.07(-0.81%)
Feb 24, 2014 9.031 9.156 8.923 9.037 5,961,632 +0.11(+1.19%)
Feb 21, 2014 9.256 9.316 8.917 8.930 8,840,248 -0.28(-3.03%)
Feb 20, 2014 8.857 9.249 8.824 9.210 9,789,458 +0.35(+3.90%)
Feb 19, 2014 9.023 9.136 8.824 8.864 6,885,027 -0.08(-0.89%)
Feb 18, 2014 9.070 9.093 8.864 8.943 11,759,132 -0.23(-2.54%)
Feb 14, 2014 9.462 9.176 9.176 9.176 10,607,896 -0.23(-2.41%)
Feb 13, 2014 9.017 9.589 8.977 9.403 16,955,314 +0.17(+1.87%)
Feb 12, 2014 9.582 9.629 9.183 9.229 17,176,958 -0.36(-3.75%)
Feb 11, 2014 9.569 9.722 9.396 9.589 10,629,845 +0.08(+0.84%)
Feb 10, 2014 9.635 9.842 9.363 9.509 12,553,938 -0.09(-0.90%)
Feb 07, 2014 9.316 9.675 9.316 9.595 6,881,467 +0.23(+2.49%)
Feb 06, 2014 9.223 9.482 9.190 9.363 7,330,392 +0.14(+1.52%)
Feb 05, 2014 9.449 9.482 8.923 9.223 9,319,346 -0.23(-2.46%)
Feb 04, 2014 9.522 9.562 9.349 9.456 6,447,983 +0.05(+0.57%)
Feb 03, 2014 9.882 10.10 9.256 9.403 13,311,134 -0.34(-3.48%)
Jan 31, 2014 9.263 9.875 9.096 9.742 13,388,906 +0.31(+3.24%)
Jan 30, 2014 9.349 9.542 9.309 9.436 9,051,232 +0.32(+3.50%)
Jan 29, 2014 8.937 9.542 8.830 9.116 16,245,957 +0.11(+1.18%)
Jan 28, 2014 9.296 9.296 8.730 9.010 23,081,506 -0.67(-6.88%)
Jan 27, 2014 9.343 9.749 9.216 9.675 21,500,814 +0.66(+7.31%)
Jan 24, 2014 9.356 9.422 8.997 9.017 11,300,739 -0.57(-5.97%)
Jan 23, 2014 9.695 9.715 9.363 9.589 12,911,792 -0.26(-2.64%)
Jan 22, 2014 9.449 10.20 9.329 9.848 24,313,690 +0.65(+7.01%)
Jan 21, 2014 8.983 9.249 8.799 9.203 11,117,161 +0.30(+3.36%)
Jan 17, 2014 9.023 8.903 8.903 8.903 6,125,222 -0.05(-0.52%)
Jan 16, 2014 9.050 9.090 8.804 8.950 4,759,605 -0.10(-1.10%)
Jan 15, 2014 8.957 9.170 8.957 9.050 6,729,998 +0.09(+1.04%)
Jan 14, 2014 8.611 8.997 8.611 8.957 8,860,522 +0.39(+4.58%)
Jan 13, 2014 9.183 9.243 8.464 8.564 15,096,985 -0.57(-6.20%)
Jan 10, 2014 9.549 9.642 8.983 9.130 11,225,329 -0.38(-3.99%)
Jan 09, 2014 9.482 9.812 9.283 9.509 12,921,534 +0.09(+0.99%)
Jan 08, 2014 9.496 9.622 9.349 9.416 10,978,668 -0.06(-0.63%)
Jan 07, 2014 9.389 9.855 9.369 9.476 13,372,416 +0.01(+0.14%)
Jan 06, 2014 9.755 9.775 9.422 9.462 10,582,757 -0.27(-2.80%)
Jan 03, 2014 9.629 9.862 9.449 9.735 9,561,118 +0.14(+1.46%)
Jan 02, 2014 9.722 9.722 9.269 9.595 13,056,019 -0.19(-1.97%)
Dec 31, 2013 9.462 9.788 9.788 9.788 23,389,276 +0.36(+3.81%)
Dec 30, 2013 8.943 9.449 8.790 9.429 13,350,250 +0.48(+5.35%)
Dec 27, 2013 9.056 9.143 8.897 8.950 6,254,913 -0.05(-0.59%)
Dec 26, 2013 9.090 9.163 8.850 9.003 9,048,080 -0.01(-0.15%)
Dec 24, 2013 8.664 9.110 8.657 9.017 8,819,748 +0.29(+3.28%)
Dec 23, 2013 9.050 9.116 8.604 8.730 13,192,263 -0.21(-2.38%)
Dec 20, 2013 8.564 9.083 8.531 8.943 23,039,116 +0.49(+5.82%)
Dec 19, 2013 7.959 8.551 7.932 8.452 18,527,850 +0.43(+5.32%)
Dec 18, 2013 8.118 8.178 7.752 8.025 14,727,775 -0.05(-0.58%)
Dec 17, 2013 7.951 8.132 7.752 8.072 17,134,846 +0.21(+2.67%)
Dec 16, 2013 7.613 8.098 7.553 7.862 29,908,260 +0.57(+7.80%)
Dec 13, 2013 7.286 7.433 7.233 7.293 6,795,839 +0.00(+0.00%)
Dec 12, 2013 7.366 7.466 7.220 7.293 8,364,556 -0.12(-1.62%)
Dec 11, 2013 7.360 7.619 7.220 7.413 23,426,264 +0.08(+1.10%)
Dec 10, 2013 6.887 7.360 6.861 7.332 9,382,953 +0.39(+5.60%)
Dec 09, 2013 7.067 7.153 6.867 6.944 5,872,201 -0.14(-2.02%)
Dec 06, 2013 7.333 7.439 7.047 7.087 0 -0.16(-2.20%)
Dec 05, 2013 7.326 7.506 7.153 7.247 0 -0.05(-0.64%)
Dec 04, 2013 6.814 7.320 6.794 7.293 18,917,694 +0.45(+6.51%)
Dec 03, 2013 6.608 6.887 6.608 6.847 0 +0.19(+2.80%)
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.