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 )

5.060 +0.090 (+1.81%)
Streaming Delayed Price Updated: 3:03 PM EDT, May 2, 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 (%)
Apr 29, 2011 1.499 1.517 1.493 1.517 234,192 +0.02(+1.20%)
Apr 28, 2011 1.469 1.499 1.463 1.499 185,398 +0.04(+2.46%)
Apr 27, 2011 1.427 1.487 1.427 1.463 138,149 +0.04(+2.52%)
Apr 26, 2011 1.439 1.439 1.427 1.427 92,847 -0.01(-0.42%)
Apr 25, 2011 1.438 1.439 1.415 1.433 234,533 +0.01(+0.42%)
Apr 21, 2011 1.433 1.439 1.415 1.427 127,382 -0.01(-0.42%)
Apr 20, 2011 1.421 1.449 1.421 1.433 219,084 +0.02(+1.27%)
Apr 19, 2011 1.409 1.426 1.409 1.415 107,916 +0.01(+0.43%)
Apr 18, 2011 1.415 1.415 1.391 1.409 92,939 -0.02(-1.26%)
Apr 15, 2011 1.385 1.427 1.379 1.427 127,355 +0.04(+2.59%)
Apr 14, 2011 1.403 1.409 1.379 1.391 127,831 -0.02(-1.69%)
Apr 13, 2011 1.409 1.427 1.409 1.415 106,925 +0.01(+0.43%)
Apr 12, 2011 1.409 1.415 1.397 1.409 104,718 +0.00(+0.00%)
Apr 11, 2011 1.421 1.423 1.409 1.409 95,519 -0.01(-0.84%)
Apr 08, 2011 1.427 1.433 1.415 1.421 122,619 +0.00(+0.00%)
Apr 07, 2011 1.427 1.433 1.421 1.421 98,731 +0.00(+0.00%)
Apr 06, 2011 1.439 1.439 1.415 1.421 129,030 -0.01(-0.84%)
Apr 05, 2011 1.451 1.451 1.427 1.433 116,975 -0.01(-0.83%)
Apr 04, 2011 1.433 1.451 1.427 1.445 193,890 +0.01(+0.42%)
Apr 01, 2011 1.415 1.457 1.415 1.439 241,044 +0.02(+1.27%)
Mar 31, 2011 1.415 1.421 1.409 1.421 189,064 +0.00(+0.00%)
Mar 30, 2011 1.427 1.433 1.403 1.421 178,899 +0.00(+0.00%)
Mar 29, 2011 1.409 1.439 1.409 1.421 208,789 +0.01(+0.42%)
Mar 28, 2011 1.439 1.439 1.415 1.415 167,202 -0.02(-1.67%)
Mar 25, 2011 1.451 1.463 1.427 1.439 174,245 -0.02(-1.23%)
Mar 24, 2011 1.481 1.481 1.445 1.457 87,550 -0.02(-1.62%)
Mar 23, 2011 1.457 1.481 1.439 1.481 150,293 +0.02(+1.65%)
Mar 22, 2011 1.457 1.463 1.451 1.457 109,487 +0.00(+0.00%)
Mar 21, 2011 1.463 1.475 1.457 1.457 141,342 -0.00(-0.02%)
Mar 18, 2011 1.463 1.463 1.439 1.457 100,165 +0.01(+0.85%)
Mar 17, 2011 1.433 1.451 1.420 1.445 190,068 +0.04(+2.99%)
Mar 16, 2011 1.439 1.445 1.403 1.403 302,891 +0.01(+0.43%)
Mar 15, 2011 1.307 1.415 1.301 1.397 433,292 -0.03(-2.10%)
Mar 14, 2011 1.457 1.469 1.409 1.427 360,776 -0.04(-2.86%)
Mar 11, 2011 1.493 1.494 1.457 1.469 270,610 -0.03(-2.00%)
Mar 10, 2011 1.541 1.541 1.499 1.499 323,421 -0.05(-3.10%)
Mar 09, 2011 1.547 1.559 1.529 1.547 231,230 +0.00(+0.00%)
Mar 08, 2011 1.523 1.547 1.505 1.547 346,318 +0.02(+1.58%)
Mar 07, 2011 1.529 1.529 1.511 1.523 246,347 -0.02(-1.17%)
Mar 04, 2011 1.589 1.595 1.523 1.541 288,924 -0.05(-3.38%)
Mar 03, 2011 1.547 1.601 1.541 1.595 539,405 +0.05(+3.50%)
Mar 02, 2011 1.529 1.544 1.517 1.541 349,904 +0.02(+1.18%)
Mar 01, 2011 1.517 1.535 1.499 1.523 212,545 +0.01(+0.39%)
Feb 28, 2011 1.523 1.529 1.499 1.517 220,442 +0.00(+0.00%)
Feb 25, 2011 1.487 1.523 1.475 1.517 248,739 +0.05(+3.27%)
Feb 24, 2011 1.511 1.511 1.469 1.469 332,020 -0.03(-2.00%)
Feb 23, 2011 1.511 1.517 1.499 1.499 302,896 -0.02(-1.19%)
Feb 22, 2011 1.565 1.568 1.505 1.517 593,358 -0.08(-4.89%)
Feb 18, 2011 1.577 1.607 1.559 1.595 565,433 +0.02(+1.14%)
Feb 17, 2011 1.559 1.589 1.559 1.577 607,328 +0.01(+0.38%)
Feb 16, 2011 1.553 1.589 1.541 1.571 916,511 +0.03(+1.95%)
Feb 15, 2011 1.535 1.541 1.511 1.541 230,693 +0.01(+0.39%)
Feb 14, 2011 1.505 1.559 1.499 1.535 371,255 +0.02(+1.59%)
Feb 11, 2011 1.511 1.517 1.499 1.511 255,327 -0.01(-0.79%)
Feb 10, 2011 1.577 1.577 1.517 1.523 319,834 -0.05(-3.42%)
Feb 09, 2011 1.571 1.595 1.559 1.577 631,824 +0.01(+0.76%)
Feb 08, 2011 1.589 1.589 1.547 1.565 440,390 -0.01(-0.38%)
Feb 07, 2011 1.529 1.601 1.529 1.571 796,440 +0.04(+2.74%)
Feb 04, 2011 1.499 1.541 1.499 1.529 352,816 +0.03(+2.00%)
Feb 03, 2011 1.541 1.541 1.499 1.499 226,434 -0.02(-1.38%)
Feb 02, 2011 1.517 1.529 1.511 1.520 169,450 +0.00(+0.20%)
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.