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 28, 2023 5.936 6.013 5.891 5.981 605,096 +0.06(+1.07%)
Apr 27, 2023 5.945 5.954 5.846 5.918 490,377 +0.02(+0.31%)
Apr 26, 2023 5.990 6.152 5.855 5.900 849,894 +0.08(+1.39%)
Apr 25, 2023 6.080 6.089 5.792 5.819 1,212,983 -0.26(-4.30%)
Apr 24, 2023 6.279 6.279 6.008 6.080 792,979 -0.23(-3.57%)
Apr 21, 2023 6.279 6.306 6.193 6.306 520,626 +0.00(+0.00%)
Apr 20, 2023 6.306 6.369 6.252 6.306 728,407 -0.05(-0.85%)
Apr 19, 2023 6.432 6.441 6.315 6.360 955,250 -0.14(-2.22%)
Apr 18, 2023 6.594 6.594 6.445 6.504 773,428 -0.02(-0.28%)
Apr 17, 2023 6.576 6.610 6.495 6.522 681,956 -0.05(-0.82%)
Apr 14, 2023 6.621 6.702 6.558 6.576 637,564 -0.05(-0.68%)
Apr 13, 2023 6.594 6.675 6.594 6.621 550,718 -0.01(-0.14%)
Apr 12, 2023 6.855 6.880 6.630 6.630 730,681 -0.18(-2.65%)
Apr 11, 2023 6.801 6.954 6.747 6.810 677,797 +0.01(+0.13%)
Apr 10, 2023 6.783 6.824 6.693 6.801 666,509 +0.04(+0.53%)
Apr 06, 2023 6.756 6.846 6.666 6.765 1,592,381 -0.03(-0.40%)
Apr 05, 2023 7.098 7.098 6.576 6.792 1,429,218 -0.32(-4.44%)
Apr 04, 2023 7.278 7.310 7.062 7.107 614,350 -0.15(-2.11%)
Apr 03, 2023 7.324 7.352 7.161 7.260 811,479 -0.06(-0.86%)
Mar 31, 2023 7.360 7.387 7.260 7.324 620,338 -0.02(-0.25%)
Mar 30, 2023 7.134 7.382 7.080 7.342 1,154,514 +0.23(+3.30%)
Mar 29, 2023 6.927 7.152 6.927 7.107 712,220 +0.20(+2.87%)
Mar 28, 2023 7.089 7.089 6.819 6.909 1,416,901 -0.18(-2.54%)
Mar 27, 2023 7.242 7.264 7.062 7.089 795,651 -0.06(-0.88%)
Mar 24, 2023 7.089 7.206 7.044 7.152 746,371 +0.04(+0.51%)
Mar 23, 2023 7.062 7.233 7.013 7.116 745,393 +0.17(+2.46%)
Mar 22, 2023 7.044 7.197 6.936 6.945 1,152,922 -0.04(-0.52%)
Mar 21, 2023 7.116 7.170 6.878 6.981 728,243 -0.04(-0.51%)
Mar 20, 2023 6.990 7.026 6.945 7.017 718,160 +0.03(+0.39%)
Mar 17, 2023 7.080 7.080 6.909 6.990 847,761 -0.07(-1.02%)
Mar 16, 2023 6.738 7.125 6.702 7.062 938,332 +0.28(+4.12%)
Mar 15, 2023 6.819 6.828 6.652 6.783 875,702 -0.12(-1.70%)
Mar 14, 2023 6.846 7.143 6.846 6.900 2,136,175 +0.13(+1.86%)
Mar 13, 2023 6.585 6.846 6.477 6.774 1,243,626 +0.05(+0.80%)
Mar 10, 2023 6.963 6.972 6.675 6.720 1,119,682 -0.29(-4.11%)
Mar 09, 2023 7.116 7.142 6.990 7.008 839,524 -0.09(-1.27%)
Mar 08, 2023 6.819 7.116 6.774 7.098 1,067,111 +0.32(+4.65%)
Mar 07, 2023 6.972 6.972 6.756 6.783 691,272 -0.18(-2.59%)
Mar 06, 2023 7.098 7.287 6.914 6.963 764,114 -0.03(-0.39%)
Mar 03, 2023 7.044 7.098 6.972 6.990 835,799 -0.03(-0.39%)
Mar 02, 2023 6.783 7.017 6.734 7.017 1,061,107 +0.19(+2.77%)
Mar 01, 2023 6.720 6.972 6.720 6.828 586,103 +0.14(+2.02%)
Feb 28, 2023 6.765 6.792 6.693 6.693 552,226 -0.07(-1.07%)
Feb 27, 2023 7.026 7.026 6.765 6.765 617,495 -0.15(-2.21%)
Feb 24, 2023 6.936 7.044 6.900 6.918 620,432 -0.19(-2.66%)
Feb 23, 2023 7.197 7.233 7.058 7.107 714,510 +0.06(+0.90%)
Feb 22, 2023 7.071 7.138 6.992 7.044 741,869 -0.01(-0.13%)
Feb 21, 2023 7.107 7.170 7.044 7.053 735,861 -0.14(-1.88%)
Feb 17, 2023 7.333 7.333 7.130 7.188 865,952 -0.14(-1.97%)
Feb 16, 2023 7.459 7.486 7.328 7.333 896,585 -0.18(-2.46%)
Feb 15, 2023 7.071 7.540 7.070 7.517 1,169,264 +0.37(+5.23%)
Feb 14, 2023 7.080 7.184 6.990 7.143 1,212,241 +0.07(+1.02%)
Feb 13, 2023 6.945 7.098 6.846 7.071 1,257,129 +0.15(+2.21%)
Feb 10, 2023 6.954 6.997 6.679 6.918 1,378,494 -0.19(-2.66%)
Feb 09, 2023 7.549 7.549 6.848 7.107 1,878,988 -0.33(-4.48%)
Feb 08, 2023 7.603 7.742 7.418 7.441 1,741,445 -0.14(-1.78%)
Feb 07, 2023 7.333 7.594 7.333 7.576 1,690,845 +0.25(+3.44%)
Feb 06, 2023 7.540 7.540 7.278 7.324 1,316,447 -0.27(-3.56%)
Feb 03, 2023 7.684 7.792 7.553 7.594 1,328,680 -0.17(-2.20%)
Feb 02, 2023 7.639 7.837 7.567 7.765 1,913,908 +0.27(+3.61%)
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.