Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Himax Technologies ADR (NQ: HIMX )

5.160 +0.110 (+2.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 31, 2014 5.473 5.581 5.458 5.487 3,977,993 +0.04(+0.79%)
Oct 30, 2014 5.566 5.617 5.422 5.444 3,568,671 -0.12(-2.07%)
Oct 29, 2014 5.429 5.566 5.400 5.559 5,752,195 +0.14(+2.66%)
Oct 28, 2014 5.415 5.638 5.357 5.415 6,889,495 -0.14(-2.46%)
Oct 27, 2014 5.487 5.617 5.487 5.552 4,506,016 +0.06(+1.18%)
Oct 24, 2014 5.573 5.696 5.444 5.487 5,358,357 -0.15(-2.68%)
Oct 23, 2014 5.429 5.757 5.426 5.638 6,682,675 +0.22(+3.98%)
Oct 22, 2014 4.925 5.674 4.860 5.422 19,985,900 -0.35(-6.11%)
Oct 21, 2014 6.265 6.445 5.617 5.775 20,324,018 -0.50(-7.92%)
Oct 20, 2014 6.178 6.445 6.157 6.272 5,731,227 +0.10(+1.63%)
Oct 17, 2014 6.481 6.553 6.149 6.171 4,219,327 -0.19(-2.94%)
Oct 16, 2014 6.049 6.430 6.005 6.358 5,254,995 +0.08(+1.20%)
Oct 15, 2014 5.797 6.329 5.681 6.283 8,250,920 +0.13(+2.05%)
Oct 14, 2014 6.135 6.311 5.991 6.157 5,147,397 +0.15(+2.52%)
Oct 13, 2014 6.481 6.553 5.789 6.005 12,671,149 -0.54(-8.25%)
Oct 10, 2014 6.682 6.805 6.373 6.545 7,562,959 -0.31(-4.52%)
Oct 09, 2014 6.956 7.028 6.776 6.855 5,185,300 -0.17(-2.46%)
Oct 08, 2014 6.920 7.042 6.517 7.028 7,787,343 +0.24(+3.61%)
Oct 07, 2014 6.639 6.877 6.401 6.783 8,479,471 +0.05(+0.75%)
Oct 06, 2014 6.963 7.093 6.581 6.733 9,048,138 -0.25(-3.61%)
Oct 03, 2014 7.121 7.345 6.853 6.985 14,720,048 -0.06(-0.92%)
Oct 02, 2014 6.913 7.100 6.668 7.049 10,326,914 +0.17(+2.51%)
Oct 01, 2014 7.237 7.265 6.833 6.877 11,167,546 -0.43(-5.91%)
Sep 30, 2014 7.215 7.525 7.165 7.309 19,877,540 +0.24(+3.36%)
Sep 29, 2014 6.776 7.129 6.697 7.071 14,222,497 +0.40(+5.93%)
Sep 26, 2014 6.610 6.704 6.560 6.675 5,705,112 +0.15(+2.32%)
Sep 25, 2014 6.797 6.877 6.481 6.524 13,312,502 -0.37(-5.43%)
Sep 24, 2014 6.617 7.021 6.610 6.898 19,068,664 +0.40(+6.21%)
Sep 23, 2014 6.099 6.517 6.085 6.495 8,176,241 +0.32(+5.25%)
Sep 22, 2014 6.409 6.445 6.085 6.171 5,926,471 -0.27(-4.25%)
Sep 19, 2014 6.610 6.891 6.337 6.445 15,402,255 +0.03(+0.45%)
Sep 18, 2014 6.301 6.423 6.164 6.416 7,906,753 +0.15(+2.35%)
Sep 17, 2014 6.229 6.347 6.208 6.268 3,259,295 +0.08(+1.22%)
Sep 16, 2014 6.085 6.250 5.948 6.193 4,214,872 +0.10(+1.65%)
Sep 15, 2014 6.236 6.301 6.063 6.092 3,777,489 -0.14(-2.31%)
Sep 12, 2014 6.193 6.401 6.142 6.236 5,341,464 -0.01(-0.23%)
Sep 11, 2014 6.135 6.250 6.049 6.250 3,494,014 +0.01(+0.12%)
Sep 10, 2014 6.265 6.337 5.933 6.243 7,272,620 -0.03(-0.46%)
Sep 09, 2014 6.488 6.502 6.221 6.272 6,403,651 -0.22(-3.44%)
Sep 08, 2014 6.567 6.675 6.409 6.495 7,624,143 -0.04(-0.55%)
Sep 05, 2014 6.221 6.553 6.142 6.531 7,350,265 +0.31(+4.98%)
Sep 04, 2014 6.337 6.380 6.200 6.221 4,556,219 -0.09(-1.48%)
Sep 03, 2014 6.171 6.365 6.092 6.315 11,441,018 +0.18(+2.93%)
Sep 02, 2014 6.077 6.171 5.998 6.135 5,893,087 +0.14(+2.40%)
Aug 29, 2014 5.905 5.991 5.991 5.991 5,039,958 +0.09(+1.59%)
Aug 28, 2014 5.818 6.005 5.753 5.897 4,360,367 +0.05(+0.86%)
Aug 27, 2014 5.890 5.905 5.797 5.847 3,682,599 -0.06(-0.98%)
Aug 26, 2014 5.897 6.063 5.829 5.905 6,764,896 +0.03(+0.49%)
Aug 25, 2014 6.157 6.193 5.775 5.876 12,415,207 -0.14(-2.28%)
Aug 22, 2014 5.609 6.085 5.545 6.013 14,981,167 +0.42(+7.60%)
Aug 21, 2014 5.588 5.602 5.508 5.588 3,423,554 +0.04(+0.65%)
Aug 20, 2014 5.559 5.602 5.480 5.552 4,312,635 -0.03(-0.52%)
Aug 19, 2014 5.588 5.653 5.512 5.581 3,952,172 +0.01(+0.13%)
Aug 18, 2014 5.638 5.638 5.494 5.573 5,092,852 +0.04(+0.65%)
Aug 15, 2014 5.581 5.581 5.429 5.537 4,831,652 +0.01(+0.13%)
Aug 14, 2014 5.545 5.573 5.400 5.530 3,955,543 -0.02(-0.39%)
Aug 13, 2014 5.681 5.681 5.487 5.552 5,064,468 -0.01(-0.26%)
Aug 12, 2014 5.631 5.631 5.364 5.566 10,103,855 -0.06(-1.15%)
Aug 11, 2014 5.379 5.717 5.264 5.631 15,729,738 +0.31(+5.82%)
Aug 08, 2014 4.990 5.321 4.983 5.321 13,621,979 +0.29(+5.72%)
Aug 07, 2014 5.012 5.076 4.846 5.033 16,340,920 +0.31(+6.64%)
Aug 06, 2014 4.824 4.824 4.608 4.720 13,185,112 -0.11(-2.31%)
Aug 05, 2014 4.875 4.954 4.644 4.832 13,066,148 +0.22(+4.68%)
Aug 04, 2014 4.644 4.680 4.536 4.616 4,420,410 +0.13(+2.89%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.