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 )

5.050 +0.080 (+1.61%)
Streaming Delayed Price Updated: 4:00 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 30, 2008 2.892 2.914 2.759 2.770 1,160,390 -0.09(-3.27%)
Apr 29, 2008 2.836 2.892 2.798 2.864 911,773 +0.00(+0.00%)
Apr 28, 2008 2.726 2.864 2.710 2.864 1,182,179 +0.19(+7.22%)
Apr 25, 2008 2.682 2.688 2.649 2.671 283,565 +0.01(+0.41%)
Apr 24, 2008 2.693 2.693 2.649 2.660 556,698 -0.01(-0.41%)
Apr 23, 2008 2.611 2.688 2.605 2.671 200,499 +0.04(+1.46%)
Apr 22, 2008 2.616 2.660 2.605 2.633 277,269 -0.03(-1.24%)
Apr 21, 2008 2.715 2.721 2.589 2.666 658,687 -0.02(-0.82%)
Apr 18, 2008 2.627 2.693 2.589 2.688 320,612 +0.06(+2.31%)
Apr 17, 2008 2.616 2.644 2.600 2.627 184,422 -0.02(-0.63%)
Apr 16, 2008 2.589 2.649 2.545 2.644 195,029 +0.10(+4.12%)
Apr 15, 2008 2.561 2.600 2.506 2.539 291,999 +0.00(+0.00%)
Apr 14, 2008 2.589 2.633 2.534 2.539 246,290 -0.06(-2.12%)
Apr 11, 2008 2.666 2.666 2.572 2.594 228,348 -0.07(-2.69%)
Apr 10, 2008 2.644 2.666 2.611 2.666 269,808 +0.04(+1.47%)
Apr 09, 2008 2.704 2.704 2.600 2.627 374,950 -0.06(-2.05%)
Apr 08, 2008 2.616 2.715 2.616 2.682 373,578 +0.07(+2.53%)
Apr 07, 2008 2.748 2.754 2.616 2.616 505,192 -0.10(-3.65%)
Apr 04, 2008 2.754 2.754 2.688 2.715 383,184 -0.04(-1.40%)
Apr 03, 2008 2.726 2.754 2.671 2.754 469,758 +0.03(+1.01%)
Apr 02, 2008 2.534 2.743 2.534 2.726 459,986 +0.08(+2.91%)
Apr 01, 2008 2.677 2.715 2.589 2.649 725,049 -0.02(-0.82%)
Mar 31, 2008 2.710 2.726 2.616 2.671 454,815 -0.03(-1.02%)
Mar 28, 2008 2.787 2.787 2.671 2.699 503,053 -0.03(-1.01%)
Mar 27, 2008 2.748 2.759 2.699 2.726 610,503 +0.03(+1.02%)
Mar 26, 2008 2.699 2.754 2.677 2.699 683,087 +0.03(+1.03%)
Mar 25, 2008 2.550 2.688 2.550 2.671 1,173,272 +0.19(+7.54%)
Mar 24, 2008 2.688 2.688 2.484 2.484 665,252 -0.13(-5.05%)
Mar 21, 2008 2.363 2.666 2.319 2.616 707,869 +0.00(+0.00%)
Mar 20, 2008 2.363 2.666 2.319 2.616 707,869 +0.26(+10.98%)
Mar 19, 2008 2.451 2.489 2.357 2.357 563,727 -0.09(-3.82%)
Mar 18, 2008 2.423 2.600 2.313 2.451 2,758,265 -0.10(-3.89%)
Mar 17, 2008 2.754 2.754 1.751 2.550 2,727,219 -0.20(-7.40%)
Mar 14, 2008 2.892 2.892 2.754 2.754 529,320 -0.08(-2.82%)
Mar 13, 2008 2.892 2.892 2.776 2.834 683,449 -0.06(-2.19%)
Mar 12, 2008 2.919 2.919 2.836 2.897 362,014 +0.01(+0.38%)
Mar 11, 2008 2.947 2.947 2.809 2.886 743,278 +0.07(+2.34%)
Mar 10, 2008 2.864 2.892 2.820 2.820 659,068 -0.08(-2.66%)
Mar 07, 2008 2.853 2.925 2.853 2.897 686,677 -0.02(-0.75%)
Mar 06, 2008 3.035 3.035 2.897 2.919 774,737 -0.10(-3.46%)
Mar 05, 2008 2.936 3.112 2.842 3.024 999,293 +0.12(+3.98%)
Mar 04, 2008 2.947 2.958 2.825 2.908 1,476,100 -0.05(-1.68%)
Mar 03, 2008 2.941 2.991 2.930 2.958 1,085,945 -0.01(-0.19%)
Feb 29, 2008 3.029 3.029 2.930 2.963 919,043 -0.07(-2.18%)
Feb 28, 2008 3.002 3.073 3.002 3.029 979,477 +0.00(+0.00%)
Feb 27, 2008 3.079 3.090 3.013 3.029 1,466,362 -0.02(-0.63%)
Feb 26, 2008 3.139 3.167 3.035 3.049 2,186,527 -0.09(-2.72%)
Feb 25, 2008 3.112 3.139 3.095 3.134 921,901 +0.04(+1.25%)
Feb 22, 2008 3.029 3.123 3.029 3.095 1,783,948 +0.06(+1.81%)
Feb 21, 2008 3.084 3.139 3.029 3.040 2,403,795 -0.04(-1.25%)
Feb 20, 2008 3.035 3.084 3.002 3.079 3,166,769 +0.10(+3.52%)
Feb 19, 2008 2.908 2.980 2.908 2.974 1,030,319 +0.03(+0.93%)
Feb 18, 2008 2.941 2.947 2.814 2.947 881,365 +0.00(+0.00%)
Feb 15, 2008 2.941 2.947 2.814 2.947 881,365 +0.01(+0.19%)
Feb 14, 2008 2.947 3.002 2.858 2.941 3,495,555 +0.13(+4.50%)
Feb 13, 2008 2.809 2.892 2.792 2.814 1,767,807 +0.00(+0.00%)
Feb 12, 2008 2.776 2.831 2.748 2.814 1,079,797 +0.07(+2.41%)
Feb 11, 2008 2.809 2.809 2.743 2.748 393,780 -0.02(-0.60%)
Feb 08, 2008 2.809 2.809 2.759 2.765 319,206 -0.04(-1.57%)
Feb 07, 2008 2.781 2.809 2.759 2.809 747,490 +0.00(+0.00%)
Feb 06, 2008 2.754 2.836 2.724 2.809 911,686 +0.09(+3.24%)
Feb 05, 2008 2.737 2.754 2.693 2.721 661,296 -0.02(-0.80%)
Feb 04, 2008 2.820 2.836 2.737 2.743 953,486 -0.06(-2.16%)
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.