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 )

4.965 +0.005 (+0.10%)
Streaming Delayed Price Updated: 1:08 PM EDT, Apr 25, 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 (%)
Jul 31, 2023 7.030 7.073 6.880 6.900 1,223,546 -0.10(-1.43%)
Jul 28, 2023 6.990 7.150 6.965 7.000 1,863,792 +0.11(+1.60%)
Jul 27, 2023 7.170 7.200 6.850 6.890 1,605,329 -0.21(-2.96%)
Jul 26, 2023 7.110 7.140 7.040 7.100 469,282 -0.04(-0.56%)
Jul 25, 2023 7.100 7.185 7.095 7.140 457,212 +0.04(+0.56%)
Jul 24, 2023 7.150 7.150 7.035 7.100 621,811 -0.05(-0.70%)
Jul 21, 2023 7.150 7.220 7.061 7.150 547,127 +0.05(+0.70%)
Jul 20, 2023 7.320 7.320 7.075 7.100 761,542 -0.24(-3.27%)
Jul 19, 2023 7.390 7.459 7.320 7.340 564,165 -0.10(-1.34%)
Jul 18, 2023 7.450 7.475 7.330 7.440 632,823 +0.01(+0.13%)
Jul 17, 2023 7.360 7.470 7.270 7.430 617,710 +0.09(+1.23%)
Jul 14, 2023 7.570 7.570 7.310 7.340 861,829 -0.21(-2.78%)
Jul 13, 2023 7.500 7.655 7.460 7.550 1,756,674 +0.14(+1.89%)
Jul 12, 2023 7.300 7.450 7.275 7.410 1,039,832 +0.24(+3.35%)
Jul 11, 2023 7.190 7.230 7.090 7.170 900,892 +0.05(+0.70%)
Jul 10, 2023 6.890 7.180 6.880 7.120 1,183,175 +0.25(+3.64%)
Jul 07, 2023 6.890 6.890 6.817 6.870 781,600 +0.00(+0.00%)
Jul 06, 2023 6.840 6.905 6.680 6.870 979,448 -0.05(-0.72%)
Jul 05, 2023 6.600 6.960 6.590 6.920 1,566,817 +0.28(+4.22%)
Jul 03, 2023 6.740 6.760 6.530 6.640 1,340,568 -0.11(-1.63%)
Jun 30, 2023 6.960 6.960 6.720 6.750 800,494 -0.07(-1.03%)
Jun 29, 2023 6.830 6.860 6.700 6.820 1,076,048 +0.10(+1.49%)
Jun 28, 2023 6.739 6.776 6.641 6.720 982,822 -0.02(-0.28%)
Jun 27, 2023 6.552 6.767 6.552 6.739 732,405 +0.19(+2.85%)
Jun 26, 2023 6.645 6.818 6.552 6.552 808,267 -0.01(-0.14%)
Jun 23, 2023 6.561 6.594 6.505 6.561 777,895 -0.07(-0.99%)
Jun 22, 2023 6.636 6.636 6.561 6.627 506,482 -0.03(-0.42%)
Jun 21, 2023 6.720 6.818 6.627 6.655 952,419 -0.12(-1.79%)
Jun 20, 2023 6.981 7.018 6.739 6.776 975,432 -0.24(-3.46%)
Jun 16, 2023 7.000 7.131 6.841 7.019 2,213,346 -0.04(-0.53%)
Jun 15, 2023 6.925 7.065 6.925 7.056 1,245,380 +0.07(+0.93%)
Jun 14, 2023 6.860 7.089 6.860 6.991 964,519 +0.13(+1.90%)
Jun 13, 2023 7.131 7.187 6.846 6.860 1,580,396 -0.20(-2.78%)
Jun 12, 2023 6.897 7.093 6.879 7.056 913,132 +0.20(+2.86%)
Jun 09, 2023 6.935 6.989 6.823 6.860 506,846 +0.00(+0.00%)
Jun 08, 2023 6.813 6.911 6.767 6.860 526,493 +0.07(+0.96%)
Jun 07, 2023 6.655 6.832 6.622 6.795 1,418,298 +0.19(+2.82%)
Jun 06, 2023 6.599 6.725 6.536 6.608 1,262,665 +0.01(+0.14%)
Jun 05, 2023 6.701 6.757 6.585 6.599 809,494 -0.08(-1.26%)
Jun 02, 2023 6.729 6.767 6.482 6.683 788,314 +0.04(+0.56%)
Jun 01, 2023 6.440 6.673 6.412 6.645 977,060 +0.22(+3.49%)
May 31, 2023 6.431 6.505 6.300 6.421 1,191,721 -0.04(-0.58%)
May 30, 2023 6.431 6.571 6.291 6.459 1,219,826 +0.16(+2.52%)
May 26, 2023 6.207 6.365 6.207 6.300 1,209,302 +0.14(+2.27%)
May 25, 2023 6.095 6.235 6.095 6.160 756,002 +0.13(+2.17%)
May 24, 2023 6.123 6.123 5.992 6.029 611,805 -0.15(-2.42%)
May 23, 2023 6.412 6.459 6.141 6.179 992,612 -0.25(-3.92%)
May 22, 2023 6.300 6.454 6.300 6.431 671,284 +0.12(+1.92%)
May 19, 2023 6.272 6.328 6.141 6.309 721,172 +0.04(+0.60%)
May 18, 2023 6.263 6.375 6.244 6.272 682,700 +0.04(+0.60%)
May 17, 2023 6.197 6.319 6.179 6.235 714,020 +0.07(+1.21%)
May 16, 2023 5.908 6.347 5.908 6.160 911,554 +0.17(+2.80%)
May 15, 2023 5.889 6.053 5.815 5.992 757,150 +0.10(+1.74%)
May 12, 2023 6.076 6.123 5.787 5.889 899,940 -0.24(-3.96%)
May 11, 2023 6.225 6.225 5.749 6.132 1,638,252 -0.27(-4.23%)
May 10, 2023 6.365 6.468 6.244 6.403 933,030 +0.06(+0.88%)
May 09, 2023 6.347 6.383 6.244 6.347 783,802 -0.02(-0.29%)
May 08, 2023 6.347 6.417 6.272 6.365 655,483 +0.04(+0.59%)
May 05, 2023 6.151 6.379 6.114 6.328 814,168 +0.19(+3.04%)
May 04, 2023 6.160 6.221 6.029 6.141 647,305 -0.01(-0.15%)
May 03, 2023 6.188 6.253 6.095 6.151 741,946 -0.08(-1.35%)
May 02, 2023 6.151 6.281 6.109 6.235 597,253 +0.08(+1.37%)
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.