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:

Himax Technologies ADR (NQ: HIMX )

5.350 -0.060 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 5.430 5.370 5.350 5.350 605,082 -0.06(-1.11%)
Mar 27, 2024 5.370 5.420 5.350 5.410 359,616 +0.07(+1.31%)
Mar 26, 2024 5.440 5.492 5.340 5.340 474,349 -0.09(-1.66%)
Mar 25, 2024 5.420 5.465 5.410 5.430 507,039 -0.03(-0.55%)
Mar 22, 2024 5.390 5.540 5.330 5.460 643,007 +0.08(+1.49%)
Mar 21, 2024 5.450 5.535 5.370 5.380 533,629 -0.04(-0.74%)
Mar 20, 2024 5.300 5.475 5.300 5.420 630,225 +0.10(+1.88%)
Mar 19, 2024 5.420 5.420 5.280 5.320 798,122 -0.11(-2.03%)
Mar 18, 2024 5.600 5.600 5.420 5.430 710,190 -0.13(-2.34%)
Mar 15, 2024 5.560 5.610 5.511 5.560 1,890,617 -0.06(-1.07%)
Mar 14, 2024 5.840 5.849 5.530 5.620 1,028,275 -0.19(-3.27%)
Mar 13, 2024 5.900 5.985 5.790 5.810 540,109 -0.12(-2.02%)
Mar 12, 2024 5.860 5.970 5.830 5.930 695,119 +0.10(+1.72%)
Mar 11, 2024 5.730 5.890 5.720 5.830 617,875 +0.07(+1.22%)
Mar 08, 2024 5.870 5.945 5.750 5.760 671,519 -0.11(-1.87%)
Mar 07, 2024 5.700 5.930 5.700 5.870 903,965 +0.22(+3.89%)
Mar 06, 2024 5.590 5.740 5.565 5.650 858,874 +0.11(+1.99%)
Mar 05, 2024 5.840 5.840 5.380 5.540 1,239,624 -0.36(-6.10%)
Mar 04, 2024 5.850 6.030 5.820 5.900 1,313,390 +0.15(+2.61%)
Mar 01, 2024 5.530 5.840 5.525 5.750 946,886 +0.24(+4.36%)
Feb 29, 2024 5.430 5.595 5.420 5.510 753,775 +0.15(+2.80%)
Feb 28, 2024 5.300 5.430 5.270 5.360 661,001 +0.05(+0.94%)
Feb 27, 2024 5.410 5.410 5.310 5.310 730,546 -0.05(-0.93%)
Feb 26, 2024 5.380 5.410 5.355 5.360 572,128 +0.01(+0.19%)
Feb 23, 2024 5.330 5.400 5.270 5.350 649,450 +0.03(+0.56%)
Feb 22, 2024 5.600 5.600 5.320 5.320 956,767 -0.14(-2.56%)
Feb 21, 2024 5.490 5.560 5.385 5.460 987,624 -0.06(-1.09%)
Feb 20, 2024 5.440 5.520 5.390 5.520 1,040,903 +0.07(+1.28%)
Feb 16, 2024 5.400 5.500 5.365 5.450 1,281,774 +0.04(+0.74%)
Feb 15, 2024 5.550 5.600 5.400 5.410 1,020,486 -0.10(-1.81%)
Feb 14, 2024 5.360 5.530 5.360 5.510 638,385 +0.18(+3.38%)
Feb 13, 2024 5.500 5.520 5.300 5.330 1,277,643 -0.24(-4.31%)
Feb 12, 2024 5.510 5.725 5.490 5.570 793,638 +0.08(+1.46%)
Feb 09, 2024 5.500 5.560 5.455 5.490 805,872 -0.03(-0.54%)
Feb 08, 2024 5.490 5.598 5.370 5.520 697,463 +0.02(+0.36%)
Feb 07, 2024 5.600 5.600 5.455 5.500 971,261 -0.06(-1.08%)
Feb 06, 2024 5.700 5.850 5.520 5.560 1,373,586 -0.08(-1.42%)
Feb 05, 2024 5.700 5.748 5.510 5.640 783,326 -0.07(-1.23%)
Feb 02, 2024 5.780 5.780 5.660 5.710 597,978 -0.06(-1.04%)
Feb 01, 2024 5.750 5.870 5.690 5.770 638,701 +0.06(+1.05%)
Jan 31, 2024 5.840 5.840 5.710 5.710 455,784 -0.10(-1.72%)
Jan 30, 2024 5.990 6.020 5.810 5.810 584,107 -0.14(-2.35%)
Jan 29, 2024 5.940 5.970 5.870 5.950 494,185 +0.01(+0.17%)
Jan 26, 2024 6.100 6.120 5.900 5.940 682,571 -0.17(-2.78%)
Jan 25, 2024 6.220 6.230 6.100 6.110 650,283 -0.06(-0.97%)
Jan 24, 2024 6.250 6.290 6.145 6.170 599,720 -0.08(-1.28%)
Jan 23, 2024 6.200 6.270 6.160 6.250 684,772 +0.09(+1.46%)
Jan 22, 2024 6.090 6.190 6.080 6.160 928,173 +0.11(+1.82%)
Jan 19, 2024 5.960 6.110 5.930 6.050 684,488 +0.16(+2.72%)
Jan 18, 2024 5.870 5.915 5.820 5.890 595,828 +0.13(+2.26%)
Jan 17, 2024 5.850 5.880 5.650 5.760 794,848 -0.16(-2.70%)
Jan 16, 2024 6.050 6.050 5.870 5.920 763,200 -0.16(-2.63%)
Jan 12, 2024 6.180 6.210 6.010 6.080 425,664 -0.11(-1.78%)
Jan 11, 2024 6.120 6.240 6.080 6.190 753,578 +0.05(+0.81%)
Jan 10, 2024 6.120 6.200 6.080 6.140 517,617 +0.02(+0.33%)
Jan 09, 2024 6.150 6.160 6.080 6.120 464,153 -0.08(-1.29%)
Jan 08, 2024 6.100 6.280 6.080 6.200 622,857 +0.15(+2.48%)
Jan 05, 2024 6.020 6.165 6.020 6.050 471,157 -0.02(-0.33%)
Jan 04, 2024 6.110 6.130 6.025 6.070 501,041 -0.08(-1.30%)
Jan 03, 2024 6.300 6.340 6.140 6.150 822,503 -0.19(-3.00%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.