Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Himax Technologies ADR (NQ: HIMX )

5.470 +0.170 (+3.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Oct 30, 2009 1.380 1.385 1.315 1.320 1,557,691 -0.08(-5.38%)
Oct 29, 2009 1.460 1.460 1.370 1.395 1,734,534 -0.05(-3.79%)
Oct 28, 2009 1.445 1.455 1.430 1.450 1,524,905 -0.01(-1.02%)
Oct 27, 2009 1.500 1.500 1.450 1.465 450,820 +0.01(+1.03%)
Oct 26, 2009 1.490 1.490 1.450 1.450 832,090 +0.00(+0.00%)
Oct 23, 2009 1.475 1.510 1.450 1.450 792,034 -0.03(-2.36%)
Oct 22, 2009 1.475 1.500 1.460 1.485 795,436 -0.02(-1.00%)
Oct 21, 2009 1.500 1.520 1.485 1.500 548,942 -0.00(-0.33%)
Oct 20, 2009 1.490 1.525 1.480 1.505 502,781 +0.00(+0.00%)
Oct 19, 2009 1.495 1.505 1.455 1.505 1,326,124 +0.01(+0.67%)
Oct 16, 2009 1.535 1.535 1.495 1.495 1,121,259 -0.04(-2.61%)
Oct 15, 2009 1.530 1.550 1.525 1.535 685,778 -0.01(-0.65%)
Oct 14, 2009 1.550 1.555 1.525 1.545 894,549 +0.02(+0.98%)
Oct 13, 2009 1.560 1.585 1.530 1.530 559,798 -0.02(-0.97%)
Oct 12, 2009 1.605 1.620 1.540 1.545 431,520 -0.00(-0.32%)
Oct 09, 2009 1.565 1.585 1.545 1.550 770,245 -0.02(-1.27%)
Oct 08, 2009 1.575 1.595 1.525 1.570 772,743 -0.01(-0.32%)
Oct 07, 2009 1.580 1.620 1.575 1.575 630,821 -0.02(-1.25%)
Oct 06, 2009 1.600 1.640 1.595 1.595 914,196 +0.01(+0.31%)
Oct 05, 2009 1.525 1.605 1.525 1.590 935,938 +0.06(+4.26%)
Oct 02, 2009 1.515 1.550 1.490 1.525 2,694,355 -0.01(-0.97%)
Oct 01, 2009 1.650 1.660 1.525 1.540 996,773 -0.12(-7.51%)
Sep 30, 2009 1.650 1.685 1.645 1.665 349,551 +0.03(+1.52%)
Sep 29, 2009 1.625 1.660 1.625 1.640 361,055 +0.01(+0.92%)
Sep 28, 2009 1.655 1.670 1.625 1.625 513,861 -0.03(-1.81%)
Sep 25, 2009 1.650 1.675 1.615 1.655 452,592 +0.01(+0.30%)
Sep 24, 2009 1.670 1.675 1.650 1.650 630,475 -0.02(-1.20%)
Sep 23, 2009 1.685 1.695 1.665 1.670 348,553 -0.02(-0.89%)
Sep 22, 2009 1.655 1.685 1.655 1.685 285,634 +0.04(+2.12%)
Sep 21, 2009 1.650 1.680 1.625 1.650 434,218 -0.03(-1.49%)
Sep 18, 2009 1.665 1.675 1.650 1.675 402,978 +0.03(+1.52%)
Sep 17, 2009 1.670 1.695 1.650 1.650 496,585 -0.02(-1.20%)
Sep 16, 2009 1.650 1.700 1.650 1.670 846,358 +0.01(+0.91%)
Sep 15, 2009 1.700 1.725 1.655 1.655 913,306 -0.04(-2.65%)
Sep 14, 2009 1.710 1.725 1.675 1.700 517,193 -0.05(-2.86%)
Sep 11, 2009 1.735 1.750 1.725 1.750 490,967 +0.01(+0.57%)
Sep 10, 2009 1.710 1.740 1.701 1.740 430,010 +0.02(+1.46%)
Sep 09, 2009 1.665 1.745 1.665 1.715 609,667 +0.02(+1.18%)
Sep 08, 2009 1.750 1.750 1.680 1.695 634,871 +0.00(+0.00%)
Sep 04, 2009 1.725 1.750 1.695 1.695 615,319 -0.00(-0.29%)
Sep 03, 2009 1.695 1.770 1.695 1.700 431,496 -0.02(-0.87%)
Sep 02, 2009 1.720 1.735 1.680 1.715 842,828 -0.01(-0.87%)
Sep 01, 2009 1.735 1.770 1.715 1.730 1,562,413 -0.01(-0.86%)
Aug 31, 2009 1.790 1.790 1.710 1.745 984,889 -0.02(-0.85%)
Aug 28, 2009 1.650 1.775 1.625 1.760 2,574,213 +0.13(+7.97%)
Aug 27, 2009 1.610 1.660 1.565 1.630 1,544,463 +0.03(+1.88%)
Aug 26, 2009 1.575 1.605 1.545 1.600 1,737,598 +0.02(+1.59%)
Aug 25, 2009 1.480 1.590 1.480 1.575 4,221,610 +0.10(+7.14%)
Aug 24, 2009 1.665 1.680 1.455 1.470 4,606,006 -0.20(-12.24%)
Aug 21, 2009 1.655 1.685 1.655 1.675 694,704 +0.02(+1.21%)
Aug 20, 2009 1.675 1.695 1.650 1.655 863,907 -0.04(-2.36%)
Aug 19, 2009 1.675 1.695 1.665 1.695 605,069 +0.01(+0.59%)
Aug 18, 2009 1.665 1.725 1.650 1.685 671,400 +0.03(+1.81%)
Aug 17, 2009 1.735 1.755 1.650 1.655 1,188,762 -0.09(-5.43%)
Aug 14, 2009 1.755 1.775 1.730 1.750 753,763 +0.00(+0.00%)
Aug 13, 2009 1.740 1.767 1.735 1.750 479,063 +0.03(+1.45%)
Aug 12, 2009 1.675 1.735 1.633 1.725 591,597 +0.04(+2.68%)
Aug 11, 2009 1.735 1.790 1.680 1.680 1,235,522 -0.09(-5.35%)
Aug 10, 2009 1.800 1.800 1.735 1.775 707,562 +0.00(+0.28%)
Aug 07, 2009 1.685 1.820 1.650 1.770 2,462,519 +0.09(+5.67%)
Aug 06, 2009 1.900 1.900 1.610 1.675 5,126,938 -0.22(-11.84%)
Aug 05, 2009 1.900 1.915 1.850 1.900 1,109,817 +0.00(+0.00%)
Aug 04, 2009 1.910 1.945 1.890 1.900 1,886,258 +0.00(+0.00%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.