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:

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 (%)
Feb 28, 2014 9.652 9.839 9.377 9.521 7,428,686 -0.10(-1.00%)
Feb 27, 2014 9.673 9.852 9.563 9.618 7,521,114 +0.07(+0.72%)
Feb 26, 2014 9.370 9.770 9.273 9.549 11,457,817 +0.26(+2.82%)
Feb 25, 2014 9.411 9.446 9.232 9.287 7,182,616 -0.08(-0.81%)
Feb 24, 2014 9.357 9.487 9.246 9.363 5,753,834 +0.11(+1.19%)
Feb 21, 2014 9.590 9.652 9.239 9.253 8,532,114 -0.29(-3.03%)
Feb 20, 2014 9.177 9.584 9.142 9.542 9,448,239 +0.36(+3.90%)
Feb 19, 2014 9.349 9.466 9.142 9.184 6,645,044 -0.08(-0.89%)
Feb 18, 2014 9.397 9.421 9.184 9.266 11,349,258 -0.24(-2.54%)
Feb 14, 2014 9.804 9.508 9.508 9.508 10,238,149 -0.23(-2.41%)
Feb 13, 2014 9.342 9.935 9.301 9.742 16,364,322 +0.18(+1.87%)
Feb 12, 2014 9.928 9.976 9.515 9.563 16,578,242 -0.37(-3.75%)
Feb 11, 2014 9.914 10.07 9.735 9.935 10,259,334 +0.08(+0.84%)
Feb 10, 2014 9.983 10.20 9.701 9.852 12,116,361 -0.09(-0.90%)
Feb 07, 2014 9.652 10.02 9.652 9.942 6,641,608 +0.24(+2.49%)
Feb 06, 2014 9.556 9.825 9.521 9.701 7,074,886 +0.14(+1.52%)
Feb 05, 2014 9.790 9.825 9.246 9.556 8,994,513 -0.24(-2.46%)
Feb 04, 2014 9.866 9.908 9.687 9.797 6,223,233 +0.06(+0.57%)
Feb 03, 2014 10.24 10.47 9.590 9.742 12,847,164 -0.35(-3.48%)
Jan 31, 2014 9.597 10.23 9.425 10.09 12,922,225 +0.32(+3.24%)
Jan 30, 2014 9.687 9.887 9.646 9.777 8,735,744 +0.33(+3.50%)
Jan 29, 2014 9.259 9.886 9.149 9.446 15,679,691 +0.11(+1.18%)
Jan 28, 2014 9.632 9.632 9.046 9.335 22,276,982 -0.69(-6.88%)
Jan 27, 2014 9.680 10.10 9.549 10.02 20,751,386 +0.68(+7.31%)
Jan 24, 2014 9.694 9.763 9.322 9.342 10,906,843 -0.59(-5.97%)
Jan 23, 2014 10.05 10.07 9.701 9.935 12,461,741 -0.27(-2.63%)
Jan 22, 2014 9.790 10.57 9.666 10.20 23,466,218 +0.67(+7.01%)
Jan 21, 2014 9.308 9.584 9.116 9.535 10,729,664 +0.31(+3.36%)
Jan 17, 2014 9.349 9.225 9.225 9.225 5,911,723 -0.05(-0.52%)
Jan 16, 2014 9.377 9.418 9.122 9.273 4,593,705 -0.10(-1.10%)
Jan 15, 2014 9.280 9.501 9.280 9.377 6,495,418 +0.10(+1.04%)
Jan 14, 2014 8.922 9.322 8.922 9.280 8,551,681 +0.41(+4.58%)
Jan 13, 2014 9.515 9.577 8.770 8.873 14,570,768 -0.59(-6.20%)
Jan 10, 2014 9.894 9.990 9.308 9.459 10,834,061 -0.39(-3.99%)
Jan 09, 2014 9.825 10.17 9.618 9.852 12,471,144 +0.10(+0.99%)
Jan 08, 2014 9.839 9.970 9.687 9.756 10,595,998 -0.06(-0.63%)
Jan 07, 2014 9.728 10.21 9.708 9.818 12,906,310 +0.01(+0.14%)
Jan 06, 2014 10.11 10.13 9.763 9.804 10,213,886 -0.28(-2.80%)
Jan 03, 2014 9.976 10.22 9.790 10.09 9,227,858 +0.14(+1.46%)
Jan 02, 2014 10.07 10.07 9.604 9.942 12,600,941 -0.20(-1.97%)
Dec 31, 2013 9.804 10.14 10.14 10.14 22,574,024 +0.37(+3.81%)
Dec 30, 2013 9.266 9.790 9.108 9.770 12,884,917 +0.50(+5.35%)
Dec 27, 2013 9.384 9.473 9.218 9.273 6,036,893 -0.06(-0.59%)
Dec 26, 2013 9.418 9.494 9.170 9.328 8,732,702 -0.01(-0.15%)
Dec 24, 2013 8.977 9.439 8.970 9.342 8,512,329 +0.30(+3.28%)
Dec 23, 2013 9.377 9.446 8.915 9.046 12,732,437 -0.22(-2.38%)
Dec 20, 2013 8.873 9.411 8.839 9.266 22,236,070 +0.51(+5.82%)
Dec 19, 2013 8.246 8.860 8.218 8.757 17,882,046 +0.44(+5.32%)
Dec 18, 2013 8.411 8.473 8.032 8.315 14,214,427 -0.05(-0.58%)
Dec 17, 2013 8.238 8.425 8.032 8.363 16,537,597 +0.22(+2.67%)
Dec 16, 2013 7.887 8.391 7.825 8.146 28,865,784 +0.59(+7.80%)
Dec 13, 2013 7.550 7.701 7.494 7.556 6,558,965 +0.00(+0.00%)
Dec 12, 2013 7.632 7.736 7.481 7.556 8,073,002 -0.12(-1.62%)
Dec 11, 2013 7.625 7.894 7.481 7.681 22,609,722 +0.08(+1.10%)
Dec 10, 2013 7.136 7.625 7.108 7.597 9,055,903 +0.40(+5.60%)
Dec 09, 2013 7.322 7.412 7.115 7.195 5,667,520 -0.15(-2.02%)
Dec 06, 2013 7.598 7.708 7.301 7.343 0 -0.17(-2.20%)
Dec 05, 2013 7.591 7.777 7.412 7.508 0 -0.05(-0.64%)
Dec 04, 2013 7.060 7.584 7.039 7.556 18,258,302 +0.46(+6.51%)
Dec 03, 2013 6.846 7.136 6.846 7.095 0 +0.19(+2.80%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.