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 29, 2011 1.097 1.128 1.067 1.073 807,992 -0.06(-4.89%)
Jul 28, 2011 1.128 1.146 1.116 1.128 208,697 -0.01(-1.08%)
Jul 27, 2011 1.146 1.153 1.134 1.140 332,145 -0.02(-2.11%)
Jul 26, 2011 1.177 1.177 1.153 1.165 168,989 +0.00(+0.00%)
Jul 25, 2011 1.189 1.189 1.153 1.165 218,653 -0.01(-0.52%)
Jul 22, 2011 1.171 1.189 1.165 1.171 179,334 +0.00(+0.00%)
Jul 21, 2011 1.171 1.189 1.159 1.171 361,543 +0.00(+0.00%)
Jul 20, 2011 1.165 1.183 1.159 1.171 175,975 -0.01(-1.04%)
Jul 19, 2011 1.165 1.189 1.146 1.183 282,786 +0.00(+0.04%)
Jul 18, 2011 1.208 1.208 1.159 1.183 321,065 -0.03(-2.56%)
Jul 15, 2011 1.232 1.232 1.214 1.214 89,527 -0.02(-1.49%)
Jul 14, 2011 1.232 1.257 1.208 1.232 279,909 +0.00(+0.00%)
Jul 13, 2011 1.269 1.269 1.226 1.232 192,042 -0.03(-2.43%)
Jul 12, 2011 1.226 1.263 1.195 1.263 370,707 +0.03(+2.49%)
Jul 11, 2011 1.251 1.263 1.226 1.232 233,107 -0.03(-2.43%)
Jul 08, 2011 1.251 1.287 1.245 1.263 129,261 -0.02(-1.91%)
Jul 07, 2011 1.287 1.287 1.238 1.287 363,851 +0.04(+2.94%)
Jul 06, 2011 1.195 1.287 1.178 1.251 403,685 +0.09(+7.37%)
Jul 05, 2011 1.187 1.192 1.127 1.165 640,035 -0.02(-1.83%)
Jul 01, 2011 1.198 1.198 1.187 1.187 328,743 -0.01(-0.91%)
Jun 30, 2011 1.198 1.198 1.187 1.198 281,578 +0.01(+0.92%)
Jun 29, 2011 1.176 1.198 1.176 1.187 242,014 +0.01(+0.46%)
Jun 28, 2011 1.192 1.198 1.170 1.181 243,842 -0.01(-0.46%)
Jun 27, 2011 1.192 1.198 1.165 1.187 182,566 +0.00(+0.00%)
Jun 24, 2011 1.138 1.187 1.138 1.187 432,951 +0.05(+4.31%)
Jun 23, 2011 1.149 1.165 1.132 1.138 165,682 -0.01(-0.95%)
Jun 22, 2011 1.165 1.170 1.143 1.149 262,264 -0.01(-0.94%)
Jun 21, 2011 1.116 1.170 1.100 1.159 551,486 +0.07(+5.97%)
Jun 20, 2011 1.067 1.094 0.9689 1.094 399,297 +0.14(+14.86%)
Jun 17, 2011 1.051 1.061 0.9308 0.9526 914,768 -0.10(-9.33%)
Jun 16, 2011 1.061 1.067 1.051 1.051 136,570 -0.01(-1.03%)
Jun 15, 2011 1.067 1.078 1.061 1.061 243,462 -0.01(-0.51%)
Jun 14, 2011 1.067 1.089 1.067 1.067 151,319 +0.01(+0.51%)
Jun 13, 2011 1.083 1.089 1.061 1.061 114,851 -0.02(-1.52%)
Jun 10, 2011 1.089 1.089 1.061 1.078 274,916 -0.02(-1.49%)
Jun 09, 2011 1.083 1.094 1.078 1.094 155,892 +0.02(+1.52%)
Jun 08, 2011 1.067 1.078 1.061 1.078 220,937 +0.00(+0.00%)
Jun 07, 2011 1.094 1.127 1.067 1.078 515,735 -0.02(-1.49%)
Jun 06, 2011 1.116 1.121 1.089 1.094 357,035 -0.01(-0.49%)
Jun 03, 2011 1.149 1.149 1.051 1.100 1,198,014 -0.09(-7.76%)
May 24, 2011 1.170 1.198 1.170 1.192 218,175 +0.03(+2.82%)
May 23, 2011 1.127 1.170 1.116 1.159 337,525 +0.02(+1.43%)
May 20, 2011 1.225 1.225 1.143 1.143 539,664 -0.08(-6.67%)
May 19, 2011 1.187 1.225 1.187 1.225 150,244 +0.03(+2.27%)
May 18, 2011 1.176 1.208 1.170 1.198 172,542 +0.02(+1.85%)
May 17, 2011 1.170 1.192 1.159 1.176 158,558 -0.01(-0.46%)
May 16, 2011 1.214 1.252 1.170 1.181 627,306 -0.04(-3.12%)
May 13, 2011 1.252 1.285 1.208 1.219 276,704 -0.03(-2.61%)
May 12, 2011 1.274 1.295 1.252 1.252 265,229 -0.03(-2.54%)
May 11, 2011 1.279 1.301 1.273 1.285 110,496 +0.01(+0.43%)
May 10, 2011 1.290 1.305 1.279 1.279 280,361 -0.01(-0.42%)
May 09, 2011 1.312 1.328 1.285 1.285 131,867 -0.02(-1.67%)
May 06, 2011 1.338 1.338 1.295 1.306 151,797 -0.02(-1.23%)
May 05, 2011 1.361 1.361 1.306 1.323 191,661 -0.04(-2.80%)
May 04, 2011 1.372 1.393 1.300 1.361 450,023 +0.02(+1.63%)
May 03, 2011 1.383 1.388 1.323 1.339 132,595 -0.05(-3.53%)
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.