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 (%)
Apr 30, 2007 2.729 2.729 2.656 2.674 1,410,713 -0.06(-2.33%)
Apr 27, 2007 2.720 2.761 2.679 2.738 1,261,595 -0.01(-0.33%)
Apr 26, 2007 2.711 2.766 2.693 2.747 2,826,184 +0.02(+0.67%)
Apr 25, 2007 2.647 2.729 2.647 2.729 1,023,543 +0.06(+2.22%)
Apr 24, 2007 2.729 2.729 2.652 2.670 1,082,580 -0.06(-2.17%)
Apr 23, 2007 2.611 2.734 2.606 2.729 2,707,434 +0.13(+4.90%)
Apr 20, 2007 2.574 2.615 2.574 2.602 1,376,074 +0.03(+1.24%)
Apr 19, 2007 2.547 2.574 2.524 2.570 446,002 +0.03(+1.07%)
Apr 18, 2007 2.602 2.606 2.529 2.542 558,555 -0.05(-2.11%)
Apr 17, 2007 2.574 2.615 2.547 2.597 929,639 +0.02(+0.71%)
Apr 16, 2007 2.597 2.633 2.556 2.579 560,904 -0.04(-1.39%)
Apr 13, 2007 2.602 2.624 2.597 2.615 550,895 -0.00(-0.17%)
Apr 12, 2007 2.620 2.638 2.570 2.620 594,821 -0.02(-0.86%)
Apr 11, 2007 2.533 2.647 2.533 2.643 2,241,049 +0.13(+5.26%)
Apr 10, 2007 2.374 2.561 2.374 2.510 1,814,914 +0.12(+4.95%)
Apr 09, 2007 2.438 2.438 2.369 2.392 243,440 -0.06(-2.42%)
Apr 05, 2007 2.460 2.474 2.438 2.451 525,931 -0.01(-0.37%)
Apr 04, 2007 2.506 2.506 2.456 2.460 467,000 -0.04(-1.64%)
Apr 03, 2007 2.438 2.506 2.424 2.501 1,233,424 +0.05(+1.86%)
Apr 02, 2007 2.460 2.506 2.392 2.456 771,204 +0.01(+0.56%)
Mar 30, 2007 2.301 2.451 2.301 2.442 949,671 +0.15(+6.56%)
Mar 29, 2007 2.283 2.310 2.278 2.292 205,252 +0.00(+0.20%)
Mar 28, 2007 2.292 2.310 2.278 2.287 359,402 -0.01(-0.59%)
Mar 27, 2007 2.346 2.346 2.292 2.301 656,164 -0.05(-2.32%)
Mar 26, 2007 2.278 2.365 2.260 2.356 1,142,525 +0.06(+2.58%)
Mar 23, 2007 2.324 2.324 2.283 2.296 576,316 -0.03(-1.37%)
Mar 22, 2007 2.278 2.328 2.268 2.328 1,301,750 -0.01(-0.39%)
Mar 21, 2007 2.346 2.346 2.319 2.337 1,355,087 -0.02(-0.97%)
Mar 20, 2007 2.365 2.369 2.346 2.360 858,454 -0.01(-0.58%)
Mar 19, 2007 2.406 2.424 2.369 2.374 684,111 -0.04(-1.51%)
Mar 16, 2007 2.415 2.415 2.378 2.410 495,272 +0.00(+0.00%)
Mar 15, 2007 2.415 2.415 2.397 2.410 574,883 +0.01(+0.38%)
Mar 14, 2007 2.392 2.415 2.346 2.401 1,346,700 -0.02(-0.94%)
Mar 13, 2007 2.415 2.442 2.392 2.424 1,571,616 +0.01(+0.38%)
Mar 12, 2007 2.383 2.428 2.360 2.415 1,287,233 +0.02(+0.95%)
Mar 09, 2007 2.392 2.397 2.360 2.392 729,689 -0.01(-0.57%)
Mar 08, 2007 2.346 2.415 2.346 2.406 991,323 +0.08(+3.53%)
Mar 07, 2007 2.356 2.356 2.319 2.324 982,001 -0.03(-1.35%)
Mar 06, 2007 2.415 2.415 2.351 2.356 1,180,680 -0.02(-0.96%)
Mar 05, 2007 2.392 2.410 2.324 2.378 1,109,172 -0.06(-2.43%)
Mar 02, 2007 2.428 2.488 2.428 2.438 560,520 +0.01(+0.38%)
Mar 01, 2007 2.565 2.579 2.410 2.428 1,492,494 -0.18(-6.82%)
Feb 28, 2007 2.574 2.615 2.510 2.606 922,701 +0.03(+1.24%)
Feb 27, 2007 2.679 2.702 2.574 2.574 1,378,222 -0.19(-6.77%)
Feb 26, 2007 2.688 2.766 2.688 2.761 1,313,690 +0.04(+1.34%)
Feb 23, 2007 2.697 2.734 2.670 2.725 652,505 +0.01(+0.34%)
Feb 22, 2007 2.743 2.779 2.679 2.715 1,325,386 -0.04(-1.49%)
Feb 21, 2007 2.643 2.802 2.597 2.756 2,996,214 +0.11(+4.31%)
Feb 20, 2007 2.529 2.647 2.506 2.643 1,843,535 +0.07(+2.84%)
Feb 16, 2007 2.529 2.620 2.460 2.570 1,850,227 -0.03(-1.05%)
Feb 15, 2007 2.643 2.665 2.583 2.597 2,430,029 -0.06(-2.23%)
Feb 14, 2007 2.497 2.674 2.469 2.656 5,853,556 +0.16(+6.58%)
Feb 13, 2007 2.374 2.506 2.337 2.492 7,156,757 +0.30(+13.72%)
Feb 12, 2007 2.210 2.255 2.146 2.192 2,074,915 -0.04(-1.64%)
Feb 09, 2007 2.233 2.278 2.223 2.228 1,987,712 -0.00(-0.20%)
Feb 08, 2007 2.301 2.332 2.228 2.233 1,127,115 -0.07(-2.97%)
Feb 07, 2007 2.319 2.356 2.274 2.301 2,075,029 +0.00(+0.20%)
Feb 06, 2007 2.351 2.369 2.278 2.296 2,007,103 -0.07(-3.08%)
Feb 05, 2007 2.369 2.392 2.346 2.369 2,247,144 -0.02(-0.95%)
Feb 02, 2007 2.319 2.392 2.301 2.392 2,973,934 +0.08(+3.35%)
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.