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 (%)
Mar 31, 2010 1.565 1.570 1.555 1.560 356,749 -0.01(-0.95%)
Mar 30, 2010 1.542 1.595 1.535 1.575 709,032 +0.04(+2.27%)
Mar 29, 2010 1.540 1.550 1.520 1.540 397,674 +0.01(+0.98%)
Mar 26, 2010 1.525 1.550 1.520 1.525 495,729 +0.01(+0.66%)
Mar 25, 2010 1.520 1.535 1.515 1.515 668,882 -0.01(-0.66%)
Mar 24, 2010 1.525 1.530 1.515 1.525 503,423 +0.01(+0.66%)
Mar 23, 2010 1.520 1.525 1.510 1.515 308,072 -0.01(-0.33%)
Mar 22, 2010 1.525 1.525 1.500 1.520 181,888 -0.00(-0.33%)
Mar 19, 2010 1.480 1.525 1.475 1.525 457,841 +0.03(+2.01%)
Mar 18, 2010 1.495 1.505 1.480 1.495 555,390 -0.01(-0.66%)
Mar 17, 2010 1.500 1.510 1.450 1.505 949,530 +0.00(+0.33%)
Mar 16, 2010 1.505 1.515 1.490 1.500 444,482 +0.00(+0.00%)
Mar 15, 2010 1.500 1.525 1.490 1.500 508,115 -0.01(-0.99%)
Mar 12, 2010 1.525 1.525 1.515 1.515 622,699 +0.00(+0.00%)
Mar 11, 2010 1.520 1.525 1.510 1.515 580,282 -0.01(-0.66%)
Mar 10, 2010 1.500 1.525 1.500 1.525 415,400 +0.01(+0.99%)
Mar 09, 2010 1.500 1.525 1.495 1.510 432,562 +0.01(+0.67%)
Mar 08, 2010 1.510 1.515 1.495 1.500 383,147 -0.01(-0.99%)
Mar 05, 2010 1.500 1.525 1.475 1.515 708,134 +0.01(+0.66%)
Mar 04, 2010 1.525 1.530 1.500 1.505 368,211 -0.02(-0.99%)
Mar 03, 2010 1.525 1.530 1.505 1.520 475,339 +0.02(+1.00%)
Mar 02, 2010 1.475 1.525 1.475 1.505 819,582 +0.00(+0.33%)
Mar 01, 2010 1.480 1.500 1.475 1.500 884,651 +0.04(+2.39%)
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%)
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.