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, 2019 2.397 2.458 2.370 2.382 452,475 -0.05(-1.88%)
Jul 30, 2019 2.389 2.442 2.351 2.427 789,018 +0.02(+0.63%)
Jul 29, 2019 2.450 2.465 2.401 2.412 682,057 -0.03(-1.25%)
Jul 26, 2019 2.442 2.473 2.382 2.442 1,057,467 +0.02(+0.63%)
Jul 25, 2019 2.534 2.541 2.427 2.427 1,326,215 -0.12(-4.78%)
Jul 24, 2019 2.374 2.572 2.374 2.549 2,135,705 +0.08(+3.40%)
Jul 23, 2019 2.389 2.473 2.382 2.465 1,773,298 +0.08(+3.18%)
Jul 22, 2019 2.283 2.511 2.283 2.389 2,923,673 +0.11(+5.02%)
Jul 19, 2019 2.275 2.305 2.260 2.275 839,297 +0.01(+0.34%)
Jul 18, 2019 2.283 2.313 2.214 2.267 1,570,195 -0.01(-0.33%)
Jul 17, 2019 2.298 2.321 2.275 2.275 984,107 -0.02(-0.99%)
Jul 16, 2019 2.359 2.382 2.267 2.298 1,480,345 -0.06(-2.58%)
Jul 15, 2019 2.374 2.420 2.351 2.359 1,628,392 -0.02(-0.64%)
Jul 12, 2019 2.511 2.532 2.328 2.374 3,719,405 -0.17(-6.87%)
Jul 11, 2019 2.610 2.633 2.526 2.549 1,552,590 -0.04(-1.47%)
Jul 10, 2019 2.648 2.693 2.564 2.587 1,354,955 -0.06(-2.30%)
Jul 09, 2019 2.587 2.693 2.579 2.648 1,721,711 +0.06(+2.35%)
Jul 08, 2019 2.663 2.686 2.564 2.587 987,069 -0.09(-3.41%)
Jul 05, 2019 2.663 2.705 2.655 2.678 684,607 -0.03(-1.12%)
Jul 03, 2019 2.655 2.808 2.655 2.709 3,252,968 +0.05(+1.71%)
Jul 02, 2019 2.640 2.671 2.633 2.663 843,295 +0.02(+0.86%)
Jul 01, 2019 2.693 2.739 2.633 2.640 1,023,792 -0.01(-0.29%)
Jun 28, 2019 2.617 2.663 2.614 2.648 661,213 +0.03(+1.16%)
Jun 27, 2019 2.640 2.686 2.617 2.617 783,898 -0.02(-0.86%)
Jun 26, 2019 2.557 2.716 2.534 2.640 3,154,860 +0.11(+4.20%)
Jun 25, 2019 2.511 2.557 2.473 2.534 1,007,803 +0.02(+0.60%)
Jun 24, 2019 2.526 2.579 2.518 2.518 779,548 -0.02(-0.60%)
Jun 21, 2019 2.534 2.564 2.488 2.534 646,361 -0.03(-1.19%)
Jun 20, 2019 2.595 2.617 2.526 2.564 1,165,216 +0.00(+0.00%)
Jun 19, 2019 2.595 2.610 2.511 2.564 826,415 +0.00(+0.00%)
Jun 18, 2019 2.488 2.617 2.465 2.564 1,615,788 +0.08(+3.37%)
Jun 17, 2019 2.541 2.557 2.473 2.480 765,130 -0.07(-2.69%)
Jun 14, 2019 2.549 2.564 2.518 2.549 850,469 -0.02(-0.89%)
Jun 13, 2019 2.518 2.595 2.518 2.572 1,252,525 +0.05(+2.12%)
Jun 12, 2019 2.564 2.587 2.515 2.518 955,398 -0.06(-2.36%)
Jun 11, 2019 2.648 2.678 2.549 2.579 1,074,913 -0.03(-1.17%)
Jun 10, 2019 2.579 2.625 2.557 2.610 1,041,657 +0.05(+2.08%)
Jun 07, 2019 2.549 2.572 2.534 2.557 539,379 +0.01(+0.30%)
Jun 06, 2019 2.564 2.602 2.522 2.549 798,104 -0.02(-0.59%)
Jun 05, 2019 2.633 2.663 2.541 2.564 1,645,603 -0.07(-2.60%)
Jun 04, 2019 2.564 2.640 2.549 2.633 1,601,572 +0.08(+2.98%)
Jun 03, 2019 2.557 2.614 2.526 2.557 1,553,260 -0.01(-0.30%)
May 31, 2019 2.549 2.655 2.518 2.564 4,159,820 +0.01(+0.30%)
May 30, 2019 2.321 2.579 2.305 2.557 3,687,129 +0.25(+10.89%)
May 29, 2019 2.283 2.328 2.271 2.305 1,382,848 +0.05(+2.36%)
May 28, 2019 2.207 2.321 2.199 2.252 1,733,442 +0.05(+2.42%)
May 24, 2019 2.313 2.352 2.153 2.199 2,471,761 -0.10(-4.30%)
May 23, 2019 2.351 2.351 2.267 2.298 2,583,296 -0.07(-2.89%)
May 22, 2019 2.397 2.435 2.290 2.366 1,656,554 -0.02(-0.96%)
May 21, 2019 2.397 2.450 2.366 2.389 1,666,334 +0.01(+0.32%)
May 20, 2019 2.503 2.549 2.359 2.382 3,200,856 -0.15(-6.01%)
May 17, 2019 2.541 2.615 2.515 2.534 1,611,567 -0.05(-1.77%)
May 16, 2019 2.579 2.625 2.534 2.579 1,856,272 -0.02(-0.59%)
May 15, 2019 2.557 2.663 2.541 2.595 852,963 +0.02(+0.59%)
May 14, 2019 2.458 2.617 2.458 2.579 1,373,069 +0.11(+4.31%)
May 13, 2019 2.587 2.597 2.450 2.473 2,228,545 -0.19(-7.14%)
May 10, 2019 2.671 2.770 2.595 2.663 2,453,756 -0.01(-0.28%)
May 09, 2019 2.572 2.747 2.541 2.671 3,788,530 +0.12(+4.78%)
May 08, 2019 2.488 2.587 2.480 2.549 1,944,966 +0.07(+2.76%)
May 07, 2019 2.511 2.572 2.473 2.480 2,460,804 -0.05(-2.10%)
May 06, 2019 2.480 2.549 2.458 2.534 1,326,342 -0.02(-0.89%)
May 03, 2019 2.526 2.587 2.488 2.557 1,574,767 +0.04(+1.51%)
May 02, 2019 2.458 2.564 2.450 2.518 1,508,100 +0.07(+2.79%)
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.