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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2024 5.520 5.600 5.450 5.500 590,677 -0.08(-1.43%)
Sep 27, 2024 5.740 5.740 5.555 5.580 694,262 -0.10(-1.76%)
Sep 26, 2024 5.590 5.700 5.540 5.680 945,382 +0.22(+4.03%)
Sep 25, 2024 5.420 5.480 5.400 5.460 584,228 +0.02(+0.37%)
Sep 24, 2024 5.400 5.520 5.400 5.440 537,975 +0.07(+1.30%)
Sep 23, 2024 5.360 5.420 5.350 5.370 488,890 -0.01(-0.19%)
Sep 20, 2024 5.430 5.460 5.360 5.380 641,653 -0.09(-1.65%)
Sep 19, 2024 5.430 5.520 5.422 5.470 755,431 +0.17(+3.21%)
Sep 18, 2024 5.370 5.445 5.300 5.300 749,795 -0.09(-1.67%)
Sep 17, 2024 5.410 5.440 5.355 5.390 667,795 -0.02(-0.37%)
Sep 16, 2024 5.480 5.485 5.260 5.410 1,007,244 -0.11(-1.99%)
Sep 13, 2024 5.470 5.540 5.460 5.520 510,814 +0.10(+1.85%)
Sep 12, 2024 5.430 5.475 5.340 5.420 526,044 -0.01(-0.18%)
Sep 11, 2024 5.370 5.440 5.305 5.430 671,764 +0.06(+1.12%)
Sep 10, 2024 5.400 5.485 5.300 5.370 701,492 -0.06(-1.10%)
Sep 09, 2024 5.410 5.500 5.380 5.430 487,768 +0.05(+0.93%)
Sep 06, 2024 5.530 5.540 5.350 5.380 647,509 -0.15(-2.71%)
Sep 05, 2024 5.530 5.690 5.510 5.530 638,393 -0.02(-0.36%)
Sep 04, 2024 5.580 5.610 5.515 5.550 463,186 -0.01(-0.18%)
Sep 03, 2024 5.890 5.890 5.545 5.560 759,414 -0.35(-5.92%)
Aug 30, 2024 5.940 5.970 5.880 5.910 467,494 +0.02(+0.34%)
Aug 29, 2024 5.810 5.950 5.810 5.890 473,209 +0.07(+1.20%)
Aug 28, 2024 5.840 5.881 5.735 5.820 395,527 -0.05(-0.85%)
Aug 27, 2024 5.830 5.900 5.770 5.870 368,828 +0.05(+0.86%)
Aug 26, 2024 5.940 5.990 5.820 5.820 371,807 -0.14(-2.35%)
Aug 23, 2024 5.900 6.010 5.900 5.960 723,145 +0.09(+1.53%)
Aug 22, 2024 6.140 6.140 5.850 5.870 840,540 -0.24(-3.93%)
Aug 21, 2024 5.900 6.140 5.890 6.110 788,813 +0.23(+3.91%)
Aug 20, 2024 5.750 5.890 5.750 5.880 693,796 +0.09(+1.55%)
Aug 19, 2024 5.680 5.790 5.650 5.790 663,529 +0.12(+2.12%)
Aug 16, 2024 5.710 5.755 5.650 5.670 534,111 -0.04(-0.70%)
Aug 15, 2024 5.500 5.730 5.500 5.710 656,389 +0.25(+4.58%)
Aug 14, 2024 5.510 5.560 5.430 5.460 615,979 -0.08(-1.44%)
Aug 13, 2024 5.470 5.545 5.450 5.540 975,593 +0.11(+2.03%)
Aug 12, 2024 5.520 5.580 5.400 5.430 909,585 -0.12(-2.16%)
Aug 09, 2024 5.670 5.690 5.525 5.550 621,588 -0.17(-2.97%)
Aug 08, 2024 5.700 5.745 5.280 5.720 1,444,604 -0.14(-2.39%)
Aug 07, 2024 5.990 6.065 5.825 5.860 788,702 -0.03(-0.51%)
Aug 06, 2024 5.880 5.980 5.780 5.890 486,528 -0.02(-0.34%)
Aug 05, 2024 5.570 5.925 5.550 5.910 1,084,035 -0.17(-2.80%)
Aug 02, 2024 6.020 6.220 6.010 6.080 851,537 -0.09(-1.46%)
Aug 01, 2024 6.820 6.860 6.080 6.170 2,171,050 -0.65(-9.53%)
Jul 31, 2024 6.930 6.948 6.710 6.820 1,321,102 +0.04(+0.59%)
Jul 30, 2024 7.050 7.100 6.729 6.780 750,265 -0.28(-3.97%)
Jul 29, 2024 7.140 7.207 7.055 7.060 403,225 -0.05(-0.70%)
Jul 26, 2024 7.120 7.180 7.030 7.110 855,863 -0.01(-0.14%)
Jul 25, 2024 7.280 7.290 7.080 7.120 943,408 -0.19(-2.60%)
Jul 24, 2024 7.440 7.510 7.285 7.310 678,392 -0.16(-2.14%)
Jul 23, 2024 7.500 7.560 7.380 7.470 347,983 +0.01(+0.13%)
Jul 22, 2024 7.510 7.540 7.400 7.460 515,727 +0.08(+1.08%)
Jul 19, 2024 7.470 7.490 7.365 7.380 707,810 -0.12(-1.60%)
Jul 18, 2024 7.800 7.820 7.404 7.500 950,641 -0.22(-2.85%)
Jul 17, 2024 8.050 8.060 7.680 7.720 1,219,184 -0.43(-5.28%)
Jul 16, 2024 8.200 8.200 7.970 8.150 725,625 +0.02(+0.25%)
Jul 15, 2024 8.280 8.385 8.130 8.130 639,820 -0.08(-0.97%)
Jul 12, 2024 8.400 8.500 8.210 8.210 1,257,663 -0.14(-1.68%)
Jul 11, 2024 8.150 8.365 7.964 8.350 1,306,868 +0.26(+3.21%)
Jul 10, 2024 8.130 8.300 8.030 8.090 720,548 +0.03(+0.37%)
Jul 09, 2024 8.080 8.090 7.915 8.060 762,275 -0.01(-0.12%)
Jul 08, 2024 7.820 8.250 7.820 8.070 953,519 +0.23(+2.93%)
Jul 05, 2024 7.750 7.860 7.605 7.840 614,780 +0.04(+0.51%)
Jul 03, 2024 7.940 7.949 7.765 7.800 401,303 -0.07(-0.89%)
Jul 02, 2024 7.720 7.990 7.570 7.870 795,882 +0.15(+1.94%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.