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 (%)
Jul 31, 2009 1.910 1.910 1.880 1.910 539,474 +0.00(+0.00%)
Jul 30, 2009 1.900 1.932 1.895 1.910 903,951 -0.02(-0.78%)
Jul 29, 2009 1.925 1.940 1.895 1.925 664,344 -0.00(-0.26%)
Jul 28, 2009 1.885 1.960 1.880 1.930 1,659,929 +0.03(+1.58%)
Jul 27, 2009 1.915 1.925 1.900 1.900 1,245,245 +0.00(+0.00%)
Jul 24, 2009 1.875 1.900 1.860 1.900 1,070,398 +0.01(+0.80%)
Jul 23, 2009 1.875 1.910 1.850 1.885 1,100,612 +0.02(+0.80%)
Jul 22, 2009 1.850 1.910 1.850 1.870 933,020 +0.00(+0.27%)
Jul 21, 2009 1.875 1.905 1.865 1.865 684,164 -0.02(-1.06%)
Jul 20, 2009 1.890 1.925 1.870 1.885 685,018 -0.00(-0.26%)
Jul 17, 2009 1.890 1.925 1.870 1.890 679,604 +0.00(+0.00%)
Jul 16, 2009 1.800 1.900 1.750 1.890 1,055,614 +0.08(+4.42%)
Jul 15, 2009 1.800 1.840 1.785 1.810 1,413,407 +0.05(+2.84%)
Jul 14, 2009 1.730 1.785 1.730 1.760 581,372 +0.03(+1.73%)
Jul 13, 2009 1.715 1.755 1.660 1.730 1,024,825 -0.01(-0.86%)
Jul 10, 2009 1.750 1.765 1.725 1.745 707,398 +0.02(+1.45%)
Jul 09, 2009 1.725 1.765 1.700 1.720 463,071 -0.03(-1.71%)
Jul 08, 2009 1.870 1.870 1.650 1.750 1,468,056 -0.00(-0.28%)
Jul 07, 2009 1.845 1.845 1.750 1.755 1,058,346 -0.04(-2.23%)
Jul 06, 2009 1.950 1.950 1.790 1.795 1,042,367 -0.18(-8.88%)
Jul 02, 2009 1.970 1.975 1.795 1.970 1,869,808 +0.04(+2.34%)
Jul 01, 2009 1.875 1.985 1.855 1.925 2,064,537 +0.05(+2.67%)
Jun 30, 2009 1.775 1.895 1.725 1.875 1,929,519 +0.07(+4.17%)
Jun 29, 2009 1.715 1.815 1.680 1.800 1,738,656 +0.07(+3.75%)
Jun 26, 2009 1.610 1.750 1.610 1.735 1,141,815 +0.12(+7.76%)
Jun 25, 2009 1.615 1.625 1.580 1.610 403,040 +0.02(+1.58%)
Jun 24, 2009 1.565 1.615 1.550 1.585 843,316 +0.00(+0.00%)
Jun 23, 2009 1.580 1.600 1.455 1.585 1,542,919 -0.01(-0.94%)
Jun 22, 2009 1.565 1.650 1.565 1.600 1,055,124 -0.07(-4.48%)
Jun 19, 2009 1.655 1.695 1.625 1.675 772,441 +0.03(+1.52%)
Jun 18, 2009 1.565 1.685 1.560 1.650 1,002,715 +0.11(+7.14%)
Jun 17, 2009 1.604 1.614 1.531 1.540 1,485,868 -0.06(-3.98%)
Jun 16, 2009 1.640 1.640 1.604 1.604 1,327,256 -0.03(-1.95%)
Jun 15, 2009 1.613 1.636 1.581 1.636 2,304,596 +0.02(+1.41%)
Jun 12, 2009 1.554 1.622 1.554 1.613 1,379,315 +0.01(+0.57%)
Jun 11, 2009 1.586 1.640 1.572 1.604 1,105,753 +0.02(+1.15%)
Jun 10, 2009 1.663 1.663 1.526 1.586 2,341,245 -0.05(-2.79%)
Jun 09, 2009 1.595 1.649 1.595 1.631 2,343,668 +0.04(+2.58%)
Jun 08, 2009 1.522 1.595 1.504 1.590 1,460,423 +0.10(+6.73%)
Jun 05, 2009 1.522 1.535 1.426 1.490 2,137,483 +0.01(+0.62%)
Jun 04, 2009 1.458 1.490 1.403 1.481 2,779,520 +0.08(+5.52%)
Jun 03, 2009 1.558 1.558 1.394 1.403 3,278,856 -0.15(-9.94%)
Jun 02, 2009 1.640 1.731 1.531 1.558 1,570,225 -0.00(-0.29%)
Jun 01, 2009 1.686 1.699 1.485 1.563 5,148,469 -0.09(-5.51%)
May 29, 2009 1.481 1.654 1.481 1.654 2,757,404 +0.18(+12.38%)
May 28, 2009 1.431 1.476 1.376 1.472 1,510,819 +0.06(+4.19%)
May 27, 2009 1.499 1.499 1.408 1.412 1,140,962 -0.05(-3.73%)
May 26, 2009 1.403 1.467 1.375 1.467 1,417,532 +0.09(+6.27%)
May 22, 2009 1.453 1.458 1.381 1.381 1,197,394 -0.05(-3.50%)
May 21, 2009 1.426 1.440 1.253 1.431 3,813,486 +0.02(+1.62%)
May 20, 2009 1.358 1.558 1.353 1.408 9,643,571 +0.09(+6.92%)
May 19, 2009 1.312 1.340 1.207 1.317 4,138,772 +0.14(+11.58%)
May 18, 2009 1.125 1.226 1.125 1.180 1,406,062 +0.05(+4.86%)
May 15, 2009 1.180 1.189 1.125 1.125 1,030,711 -0.02(-1.98%)
May 14, 2009 1.153 1.203 1.148 1.148 858,087 -0.00(-0.39%)
May 13, 2009 1.162 1.194 1.153 1.153 597,239 -0.01(-0.78%)
May 12, 2009 1.248 1.248 1.157 1.162 1,467,785 -0.06(-5.20%)
May 11, 2009 1.248 1.298 1.207 1.226 423,268 -0.04(-2.89%)
May 08, 2009 1.321 1.321 1.248 1.262 519,678 +0.02(+1.84%)
May 07, 2009 1.303 1.326 1.171 1.239 1,092,312 -0.09(-6.53%)
May 06, 2009 1.321 1.344 1.298 1.326 700,454 +0.03(+2.47%)
May 05, 2009 1.321 1.321 1.280 1.294 478,887 -0.03(-2.07%)
May 04, 2009 1.298 1.321 1.253 1.321 1,999,544 +0.08(+6.23%)
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.