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 )

5.380 -0.090 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jun 28, 2019 2.617 2.663 2.614 2.648 661,213 +0.03(+1.16%)
Jun 27, 2019 2.640 2.686 2.617 2.617 783,898 -0.02(-0.86%)
Jun 26, 2019 2.557 2.716 2.534 2.640 3,154,860 +0.11(+4.20%)
Jun 25, 2019 2.511 2.557 2.473 2.534 1,007,803 +0.02(+0.60%)
Jun 24, 2019 2.526 2.579 2.518 2.518 779,548 -0.02(-0.60%)
Jun 21, 2019 2.534 2.564 2.488 2.534 646,361 -0.03(-1.19%)
Jun 20, 2019 2.595 2.617 2.526 2.564 1,165,216 +0.00(+0.00%)
Jun 19, 2019 2.595 2.610 2.511 2.564 826,415 +0.00(+0.00%)
Jun 18, 2019 2.488 2.617 2.465 2.564 1,615,788 +0.08(+3.37%)
Jun 17, 2019 2.541 2.557 2.473 2.480 765,130 -0.07(-2.69%)
Jun 14, 2019 2.549 2.564 2.518 2.549 850,469 -0.02(-0.89%)
Jun 13, 2019 2.518 2.595 2.518 2.572 1,252,525 +0.05(+2.12%)
Jun 12, 2019 2.564 2.587 2.515 2.518 955,398 -0.06(-2.36%)
Jun 11, 2019 2.648 2.678 2.549 2.579 1,074,913 -0.03(-1.17%)
Jun 10, 2019 2.579 2.625 2.557 2.610 1,041,657 +0.05(+2.08%)
Jun 07, 2019 2.549 2.572 2.534 2.557 539,379 +0.01(+0.30%)
Jun 06, 2019 2.564 2.602 2.522 2.549 798,104 -0.02(-0.59%)
Jun 05, 2019 2.633 2.663 2.541 2.564 1,645,603 -0.07(-2.60%)
Jun 04, 2019 2.564 2.640 2.549 2.633 1,601,572 +0.08(+2.98%)
Jun 03, 2019 2.557 2.614 2.526 2.557 1,553,260 -0.01(-0.30%)
May 31, 2019 2.549 2.655 2.518 2.564 4,159,820 +0.01(+0.30%)
May 30, 2019 2.321 2.579 2.305 2.557 3,687,129 +0.25(+10.89%)
May 29, 2019 2.283 2.328 2.271 2.305 1,382,848 +0.05(+2.36%)
May 28, 2019 2.207 2.321 2.199 2.252 1,733,442 +0.05(+2.42%)
May 24, 2019 2.313 2.352 2.153 2.199 2,471,761 -0.10(-4.30%)
May 23, 2019 2.351 2.351 2.267 2.298 2,583,296 -0.07(-2.89%)
May 22, 2019 2.397 2.435 2.290 2.366 1,656,554 -0.02(-0.96%)
May 21, 2019 2.397 2.450 2.366 2.389 1,666,334 +0.01(+0.32%)
May 20, 2019 2.503 2.549 2.359 2.382 3,200,856 -0.15(-6.01%)
May 17, 2019 2.541 2.615 2.515 2.534 1,611,567 -0.05(-1.77%)
May 16, 2019 2.579 2.625 2.534 2.579 1,856,272 -0.02(-0.59%)
May 15, 2019 2.557 2.663 2.541 2.595 852,963 +0.02(+0.59%)
May 14, 2019 2.458 2.617 2.458 2.579 1,373,069 +0.11(+4.31%)
May 13, 2019 2.587 2.597 2.450 2.473 2,228,545 -0.19(-7.14%)
May 10, 2019 2.671 2.770 2.595 2.663 2,453,756 -0.01(-0.28%)
May 09, 2019 2.572 2.747 2.541 2.671 3,788,530 +0.12(+4.78%)
May 08, 2019 2.488 2.587 2.480 2.549 1,944,966 +0.07(+2.76%)
May 07, 2019 2.511 2.572 2.473 2.480 2,460,804 -0.05(-2.10%)
May 06, 2019 2.480 2.549 2.458 2.534 1,326,342 -0.02(-0.89%)
May 03, 2019 2.526 2.587 2.488 2.557 1,574,767 +0.04(+1.51%)
May 02, 2019 2.458 2.564 2.450 2.518 1,508,100 +0.07(+2.79%)
May 01, 2019 2.473 2.496 2.442 2.450 845,096 -0.02(-0.62%)
Apr 30, 2019 2.473 2.515 2.442 2.465 1,447,056 -0.02(-0.61%)
Apr 29, 2019 2.465 2.518 2.450 2.480 1,506,170 +0.02(+0.93%)
Apr 26, 2019 2.480 2.518 2.442 2.458 1,557,287 -0.06(-2.42%)
Apr 25, 2019 2.610 2.610 2.503 2.518 1,260,460 -0.08(-3.22%)
Apr 24, 2019 2.549 2.610 2.518 2.602 1,288,341 +0.08(+3.01%)
Apr 23, 2019 2.465 2.549 2.465 2.526 1,146,829 +0.03(+1.22%)
Apr 22, 2019 2.450 2.557 2.442 2.496 882,822 +0.06(+2.50%)
Apr 18, 2019 2.450 2.472 2.435 2.435 1,007,130 -0.02(-0.62%)
Apr 17, 2019 2.564 2.572 2.442 2.450 1,826,332 -0.08(-3.30%)
Apr 16, 2019 2.549 2.579 2.488 2.534 2,121,361 +0.05(+2.15%)
Apr 15, 2019 2.480 2.511 2.473 2.480 794,737 +0.00(+0.00%)
Apr 12, 2019 2.496 2.503 2.473 2.480 932,874 +0.01(+0.31%)
Apr 11, 2019 2.511 2.534 2.473 2.473 731,823 -0.04(-1.52%)
Apr 10, 2019 2.488 2.557 2.488 2.511 906,433 +0.02(+0.61%)
Apr 09, 2019 2.557 2.602 2.480 2.496 1,225,492 -0.07(-2.67%)
Apr 08, 2019 2.602 2.648 2.534 2.564 1,176,359 -0.05(-2.03%)
Apr 05, 2019 2.526 2.659 2.526 2.617 1,996,256 +0.10(+3.93%)
Apr 04, 2019 2.435 2.541 2.420 2.518 1,437,307 +0.09(+3.76%)
Apr 03, 2019 2.458 2.526 2.420 2.427 2,528,771 -0.02(-0.93%)
Apr 02, 2019 2.458 2.458 2.397 2.450 2,038,685 -0.02(-0.62%)
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.