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 )

5.855 +0.155 (+2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 30, 2010 1.259 1.271 1.223 1.247 956,188 -0.01(-0.95%)
Nov 29, 2010 1.289 1.295 1.241 1.259 744,387 -0.04(-2.78%)
Nov 26, 2010 1.289 1.313 1.289 1.295 210,680 +0.00(+0.00%)
Nov 24, 2010 1.313 1.295 1.295 1.295 257,418 -0.02(-1.82%)
Nov 23, 2010 1.319 1.319 1.307 1.319 228,432 +0.00(+0.00%)
Nov 22, 2010 1.319 1.331 1.307 1.319 199,199 +0.00(+0.00%)
Nov 19, 2010 1.301 1.331 1.301 1.319 223,440 +0.02(+1.38%)
Nov 18, 2010 1.349 1.349 1.301 1.301 858,911 -0.04(-3.12%)
Nov 17, 2010 1.337 1.349 1.337 1.343 76,823 +0.01(+0.91%)
Nov 16, 2010 1.331 1.343 1.319 1.331 300,422 -0.00(-0.00%)
Nov 15, 2010 1.319 1.355 1.319 1.331 188,929 +0.01(+0.91%)
Nov 12, 2010 1.325 1.337 1.319 1.319 311,660 -0.02(-1.79%)
Nov 11, 2010 1.355 1.361 1.319 1.343 432,538 -0.03(-2.18%)
Nov 10, 2010 1.379 1.386 1.331 1.373 617,374 -0.02(-1.29%)
Nov 09, 2010 1.403 1.409 1.379 1.391 633,427 -0.04(-2.52%)
Nov 08, 2010 1.409 1.427 1.391 1.427 370,414 -0.01(-0.42%)
Nov 05, 2010 1.427 1.439 1.409 1.433 243,894 +0.01(+0.42%)
Nov 04, 2010 1.397 1.427 1.397 1.427 307,901 +0.04(+3.03%)
Nov 03, 2010 1.379 1.409 1.379 1.385 458,462 +0.01(+0.43%)
Nov 02, 2010 1.391 1.397 1.367 1.379 517,180 -0.01(-0.86%)
Nov 01, 2010 1.397 1.397 1.379 1.391 271,378 -0.01(-0.43%)
Oct 29, 2010 1.433 1.433 1.385 1.397 366,780 -0.04(-2.51%)
Oct 28, 2010 1.433 1.433 1.415 1.433 241,374 +0.00(+0.00%)
Oct 27, 2010 1.397 1.433 1.397 1.433 237,134 +0.04(+3.02%)
Oct 25, 2010 1.385 1.421 1.373 1.391 335,986 +0.01(+0.43%)
Oct 22, 2010 1.349 1.385 1.349 1.385 366,213 +0.02(+1.76%)
Oct 21, 2010 1.385 1.397 1.361 1.361 617,418 -0.03(-2.16%)
Oct 20, 2010 1.391 1.425 1.379 1.391 420,932 -0.02(-1.28%)
Oct 19, 2010 1.409 1.415 1.385 1.409 203,854 -0.02(-1.67%)
Oct 18, 2010 1.439 1.439 1.415 1.433 152,964 -0.01(-0.42%)
Oct 15, 2010 1.439 1.439 1.415 1.439 376,600 +0.00(+0.00%)
Oct 14, 2010 1.433 1.439 1.427 1.439 229,888 +0.01(+0.84%)
Oct 13, 2010 1.427 1.439 1.415 1.427 435,837 +0.00(+0.00%)
Oct 12, 2010 1.409 1.427 1.400 1.427 220,366 +0.03(+2.15%)
Oct 11, 2010 1.379 1.415 1.379 1.397 430,955 +0.02(+1.30%)
Oct 08, 2010 1.391 1.391 1.379 1.379 339,689 -0.01(-0.86%)
Oct 07, 2010 1.391 1.421 1.289 1.391 875,313 -0.05(-3.33%)
Oct 06, 2010 1.439 1.445 1.421 1.439 242,315 -0.01(-0.41%)
Oct 05, 2010 1.439 1.457 1.433 1.445 327,127 +0.00(+0.00%)
Oct 04, 2010 1.493 1.493 1.439 1.445 525,631 -0.05(-3.21%)
Oct 01, 2010 1.481 1.499 1.469 1.493 215,560 +0.01(+0.40%)
Sep 30, 2010 1.487 1.487 1.472 1.487 126,005 +0.01(+0.41%)
Sep 29, 2010 1.463 1.511 1.451 1.481 364,954 +0.00(+0.00%)
Sep 28, 2010 1.469 1.481 1.458 1.481 137,869 +0.00(+0.00%)
Sep 27, 2010 1.487 1.493 1.439 1.481 213,255 -0.01(-0.40%)
Sep 24, 2010 1.463 1.487 1.445 1.487 271,186 +0.01(+0.81%)
Sep 23, 2010 1.463 1.481 1.445 1.475 179,489 +0.01(+0.82%)
Sep 22, 2010 1.457 1.469 1.445 1.463 113,758 +0.02(+1.24%)
Sep 21, 2010 1.469 1.469 1.445 1.445 132,988 -0.03(-2.03%)
Sep 20, 2010 1.427 1.475 1.427 1.475 377,851 +0.05(+3.36%)
Sep 17, 2010 1.481 1.517 1.427 1.427 762,449 -0.10(-6.67%)
Sep 15, 2010 1.517 1.577 1.493 1.529 500,470 +0.01(+0.79%)
Sep 14, 2010 1.463 1.535 1.457 1.517 541,822 +0.05(+3.27%)
Sep 13, 2010 1.445 1.469 1.445 1.469 365,251 +0.02(+1.24%)
Sep 10, 2010 1.451 1.463 1.445 1.451 155,127 +0.00(+0.00%)
Sep 09, 2010 1.439 1.457 1.439 1.451 346,812 +0.01(+0.83%)
Sep 08, 2010 1.451 1.457 1.439 1.439 119,932 -0.02(-1.64%)
Sep 07, 2010 1.469 1.469 1.451 1.463 254,004 -0.01(-0.41%)
Sep 03, 2010 1.451 1.469 1.451 1.469 322,529 +0.02(+1.66%)
Sep 02, 2010 1.427 1.457 1.415 1.445 232,086 +0.01(+0.42%)
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.