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 )

5.040 +0.080 (+1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2014 7.894 8.101 7.850 7.943 5,057,062 +0.10(+1.23%)
Mar 28, 2014 7.936 8.170 7.812 7.846 7,168,388 -0.02(-0.26%)
Mar 27, 2014 8.136 8.315 7.736 7.867 10,411,474 -0.20(-2.48%)
Mar 26, 2014 8.639 8.825 8.053 8.067 19,520,006 -0.11(-1.35%)
Mar 25, 2014 8.377 8.618 7.736 8.177 35,866,628 -1.05(-11.36%)
Mar 24, 2014 9.708 9.747 8.860 9.225 20,672,048 -0.46(-4.77%)
Mar 21, 2014 10.10 10.18 9.652 9.687 9,022,339 -0.46(-4.49%)
Mar 20, 2014 10.20 10.31 9.894 10.14 5,519,602 -0.18(-1.74%)
Mar 19, 2014 10.42 10.62 10.24 10.32 6,647,482 -0.06(-0.60%)
Mar 18, 2014 10.34 10.56 10.20 10.38 7,721,707 +0.09(+0.87%)
Mar 17, 2014 10.18 10.45 10.18 10.29 6,319,539 +0.17(+1.63%)
Mar 14, 2014 10.23 10.27 9.997 10.13 6,123,488 -0.03(-0.34%)
Mar 13, 2014 10.96 11.13 10.06 10.16 21,496,386 -0.63(-5.82%)
Mar 12, 2014 10.41 10.82 10.37 10.79 11,657,003 +0.36(+3.45%)
Mar 11, 2014 10.80 11.09 10.31 10.43 18,262,266 -0.26(-2.40%)
Mar 10, 2014 9.894 10.89 9.763 10.69 27,965,776 +1.05(+10.87%)
Mar 07, 2014 9.942 9.990 9.515 9.639 6,931,015 -0.21(-2.10%)
Mar 06, 2014 9.928 10.09 9.804 9.845 6,881,497 -0.04(-0.42%)
Mar 05, 2014 9.935 10.07 9.797 9.887 6,164,861 +0.08(+0.77%)
Mar 04, 2014 9.584 9.928 9.584 9.811 9,840,915 +0.39(+4.10%)
Mar 03, 2014 9.315 9.480 9.135 9.425 5,709,701 -0.10(-1.01%)
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%)
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.