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 (%)
May 29, 2009 1.790 1.999 1.790 1.999 2,281,019 +0.22(+12.38%)
May 28, 2009 1.729 1.784 1.663 1.779 1,249,801 +0.07(+4.19%)
May 27, 2009 1.812 1.812 1.702 1.707 943,843 -0.07(-3.73%)
May 26, 2009 1.696 1.773 1.662 1.773 1,172,631 +0.10(+6.27%)
May 22, 2009 1.757 1.762 1.669 1.669 990,525 -0.06(-3.50%)
May 21, 2009 1.724 1.740 1.515 1.729 3,154,646 +0.03(+1.62%)
May 20, 2009 1.641 1.884 1.636 1.702 7,977,491 +0.11(+6.92%)
May 19, 2009 1.586 1.619 1.460 1.592 3,423,734 +0.17(+11.58%)
May 18, 2009 1.360 1.482 1.360 1.426 1,163,142 +0.07(+4.86%)
May 15, 2009 1.426 1.438 1.360 1.360 852,639 -0.03(-1.98%)
May 14, 2009 1.393 1.454 1.388 1.388 709,839 -0.01(-0.39%)
May 13, 2009 1.404 1.443 1.393 1.393 494,057 -0.01(-0.78%)
May 12, 2009 1.509 1.509 1.399 1.404 1,214,202 -0.08(-5.20%)
May 11, 2009 1.509 1.570 1.460 1.482 350,141 -0.04(-2.89%)
May 08, 2009 1.597 1.597 1.509 1.526 429,895 +0.03(+1.84%)
May 07, 2009 1.575 1.603 1.415 1.498 903,597 -0.10(-6.53%)
May 06, 2009 1.597 1.625 1.570 1.603 579,439 +0.04(+2.47%)
May 05, 2009 1.597 1.597 1.548 1.564 396,152 -0.03(-2.07%)
May 04, 2009 1.570 1.597 1.515 1.597 1,654,091 +0.09(+6.23%)
May 01, 2009 1.498 1.509 1.460 1.504 534,233 +0.01(+0.74%)
Apr 30, 2009 1.493 1.504 1.460 1.493 699,573 +0.06(+3.83%)
Apr 29, 2009 1.377 1.487 1.371 1.438 955,944 +0.04(+3.16%)
Apr 28, 2009 1.432 1.438 1.382 1.393 629,081 -0.06(-4.17%)
Apr 27, 2009 1.504 1.504 1.443 1.454 1,050,864 -0.06(-3.65%)
Apr 24, 2009 1.515 1.537 1.460 1.509 543,745 -0.01(-0.36%)
Apr 23, 2009 1.559 1.559 1.449 1.515 954,577 -0.03(-2.14%)
Apr 22, 2009 1.487 1.553 1.487 1.548 366,756 +0.03(+1.81%)
Apr 21, 2009 1.393 1.548 1.382 1.520 909,600 +0.07(+4.94%)
Apr 20, 2009 1.542 1.570 1.432 1.449 670,508 -0.14(-8.68%)
Apr 17, 2009 1.586 1.592 1.504 1.586 1,210,485 -0.01(-0.35%)
Apr 16, 2009 1.581 1.597 1.575 1.592 584,361 +0.02(+1.05%)
Apr 15, 2009 1.575 1.630 1.564 1.575 2,284,652 +0.00(+0.00%)
Apr 14, 2009 1.548 1.614 1.548 1.575 618,247 -0.03(-2.05%)
Apr 13, 2009 1.559 1.608 1.542 1.608 712,243 +0.07(+4.29%)
Apr 09, 2009 1.465 1.542 1.465 1.542 543,486 +0.08(+5.26%)
Apr 08, 2009 1.382 1.493 1.377 1.465 642,934 +0.08(+5.55%)
Apr 07, 2009 1.432 1.515 1.388 1.388 870,485 -0.06(-4.18%)
Apr 06, 2009 1.487 1.542 1.432 1.449 740,009 -0.09(-6.07%)
Apr 03, 2009 1.597 1.597 1.476 1.542 744,737 -0.02(-1.41%)
Apr 02, 2009 1.652 1.652 1.564 1.564 1,042,309 +0.01(+0.71%)
Apr 01, 2009 1.542 1.594 1.438 1.553 647,934 +0.01(+0.71%)
Mar 31, 2009 1.410 1.553 1.388 1.542 1,893,912 +0.21(+16.18%)
Mar 30, 2009 1.482 1.482 1.157 1.327 1,457,262 -0.31(-18.86%)
Mar 26, 2009 1.735 1.801 1.570 1.636 2,297,984 -0.07(-4.19%)
Mar 25, 2009 1.542 1.718 1.515 1.707 2,010,865 +0.16(+10.32%)
Mar 24, 2009 1.410 1.548 1.399 1.548 1,532,152 +0.15(+10.63%)
Mar 23, 2009 1.377 1.404 1.256 1.399 1,009,960 +0.17(+13.39%)
Mar 20, 2009 1.195 1.268 1.195 1.234 335,687 +0.04(+2.99%)
Mar 19, 2009 1.294 1.294 1.184 1.198 497,263 -0.09(-7.05%)
Mar 18, 2009 1.074 1.300 1.052 1.289 941,719 +0.24(+23.16%)
Mar 17, 2009 0.9638 1.068 0.9638 1.046 747,412 +0.07(+6.74%)
Mar 16, 2009 0.9969 1.002 0.9804 0.9804 442,530 +0.01(+1.14%)
Mar 13, 2009 1.002 1.002 0.9418 0.9694 535,542 -0.02(-2.22%)
Mar 12, 2009 0.9253 0.9969 0.9253 0.9914 407,303 +0.07(+7.78%)
Mar 11, 2009 0.9143 0.9528 0.9143 0.9198 527,018 -0.02(-1.76%)
Mar 10, 2009 0.8812 0.9363 0.8592 0.9363 387,551 +0.06(+6.92%)
Mar 09, 2009 0.9088 0.9253 0.8757 0.8757 381,677 +0.01(+1.27%)
Mar 06, 2009 0.8812 0.9363 0.8427 0.8647 307,456 +0.01(+0.64%)
Mar 05, 2009 0.9308 0.9473 0.8372 0.8592 409,511 -0.06(-6.59%)
Mar 04, 2009 0.8262 0.9363 0.8262 0.9198 320,606 +0.14(+17.61%)
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.