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 )

5.300 -0.090 (-1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Dec 29, 2023 5.965 6.013 5.839 5.858 694,790 -0.10(-1.62%)
Dec 28, 2023 5.936 6.071 5.907 5.955 556,418 +0.02(+0.33%)
Dec 27, 2023 6.148 6.148 5.868 5.936 976,944 -0.21(-3.45%)
Dec 26, 2023 5.945 6.167 5.936 6.148 752,497 +0.07(+1.11%)
Dec 22, 2023 5.887 6.129 5.887 6.080 1,016,974 +0.23(+3.96%)
Dec 21, 2023 5.820 5.936 5.781 5.849 753,410 +0.10(+1.68%)
Dec 20, 2023 5.897 6.032 5.752 5.752 1,301,873 -0.20(-3.40%)
Dec 19, 2023 5.926 6.003 5.897 5.955 496,792 +0.05(+0.82%)
Dec 18, 2023 5.887 5.926 5.752 5.907 817,032 +0.04(+0.66%)
Dec 15, 2023 5.743 5.883 5.627 5.868 3,701,696 +0.17(+3.05%)
Dec 14, 2023 5.617 5.733 5.487 5.694 1,490,780 +0.20(+3.69%)
Dec 13, 2023 5.260 5.559 5.192 5.492 1,228,348 +0.24(+4.60%)
Dec 12, 2023 5.270 5.279 5.183 5.250 813,538 -0.01(-0.18%)
Dec 11, 2023 5.318 5.389 5.194 5.260 1,310,166 -0.08(-1.45%)
Dec 08, 2023 5.337 5.434 5.308 5.337 502,531 -0.01(-0.18%)
Dec 07, 2023 5.328 5.395 5.299 5.347 887,553 +0.03(+0.54%)
Dec 06, 2023 5.318 5.424 5.308 5.318 563,366 -0.03(-0.54%)
Dec 05, 2023 5.405 5.482 5.328 5.347 617,156 -0.10(-1.77%)
Dec 04, 2023 5.530 5.531 5.357 5.443 863,264 -0.14(-2.42%)
Dec 01, 2023 5.501 5.646 5.492 5.579 517,516 +0.07(+1.23%)
Nov 30, 2023 5.675 5.723 5.501 5.511 830,745 -0.16(-2.89%)
Nov 29, 2023 5.791 5.858 5.636 5.675 606,616 -0.03(-0.51%)
Nov 28, 2023 5.694 5.714 5.550 5.704 555,683 +0.02(+0.34%)
Nov 27, 2023 5.762 5.762 5.632 5.685 412,567 -0.07(-1.17%)
Nov 24, 2023 5.829 5.829 5.723 5.752 264,781 -0.05(-0.83%)
Nov 22, 2023 5.887 5.955 5.772 5.801 345,046 -0.07(-1.15%)
Nov 21, 2023 5.945 5.965 5.868 5.868 467,313 -0.14(-2.41%)
Nov 20, 2023 5.936 6.032 5.907 6.013 484,821 +0.10(+1.63%)
Nov 17, 2023 6.042 6.061 5.887 5.916 789,216 -0.14(-2.23%)
Nov 16, 2023 5.858 6.124 5.820 6.051 1,115,789 +0.21(+3.64%)
Nov 15, 2023 5.791 5.907 5.781 5.839 486,352 +0.08(+1.34%)
Nov 14, 2023 5.656 5.791 5.646 5.762 704,705 +0.18(+3.29%)
Nov 13, 2023 5.540 5.646 5.468 5.579 817,527 +0.04(+0.70%)
Nov 10, 2023 5.424 5.603 5.400 5.540 738,772 +0.15(+2.87%)
Nov 09, 2023 5.405 5.829 5.375 5.386 1,305,880 +0.06(+1.09%)
Nov 08, 2023 5.405 5.439 5.279 5.328 872,913 -0.04(-0.72%)
Nov 07, 2023 5.328 5.453 5.303 5.366 444,439 +0.05(+0.91%)
Nov 06, 2023 5.530 5.550 5.202 5.318 1,624,550 -0.16(-2.99%)
Nov 03, 2023 5.501 5.569 5.429 5.482 386,596 +0.06(+1.07%)
Nov 02, 2023 5.308 5.497 5.308 5.424 551,075 +0.21(+4.07%)
Nov 01, 2023 5.221 5.260 5.106 5.212 428,634 +0.03(+0.56%)
Oct 31, 2023 5.096 5.207 5.077 5.183 458,362 +0.08(+1.51%)
Oct 30, 2023 5.096 5.212 5.038 5.106 678,541 -0.01(-0.19%)
Oct 27, 2023 5.241 5.241 5.096 5.115 394,087 -0.07(-1.30%)
Oct 26, 2023 5.125 5.270 5.125 5.183 504,775 +0.02(+0.37%)
Oct 25, 2023 5.318 5.332 5.096 5.164 475,897 -0.18(-3.43%)
Oct 24, 2023 5.347 5.414 5.328 5.347 327,273 +0.06(+1.09%)
Oct 23, 2023 5.308 5.419 5.270 5.289 425,947 -0.06(-1.08%)
Oct 20, 2023 5.530 5.535 5.328 5.347 430,177 -0.16(-2.98%)
Oct 19, 2023 5.501 5.617 5.443 5.511 481,584 +0.07(+1.24%)
Oct 18, 2023 5.559 5.579 5.439 5.443 307,991 -0.17(-3.09%)
Oct 17, 2023 5.559 5.670 5.448 5.617 753,391 +0.02(+0.34%)
Oct 16, 2023 5.424 5.656 5.419 5.598 1,279,538 +0.16(+3.02%)
Oct 13, 2023 5.550 5.550 5.395 5.434 393,197 -0.12(-2.09%)
Oct 12, 2023 5.733 5.767 5.482 5.550 515,000 -0.14(-2.38%)
Oct 11, 2023 5.665 5.741 5.598 5.685 689,629 +0.01(+0.17%)
Oct 10, 2023 5.540 5.714 5.540 5.675 495,733 +0.16(+2.98%)
Oct 09, 2023 5.386 5.569 5.366 5.511 816,244 +0.09(+1.60%)
Oct 06, 2023 5.443 5.458 5.366 5.424 921,077 -0.04(-0.71%)
Oct 05, 2023 5.694 5.723 5.453 5.463 534,649 -0.20(-3.58%)
Oct 04, 2023 5.569 5.675 5.550 5.665 377,604 +0.12(+2.09%)
Oct 03, 2023 5.550 5.632 5.482 5.550 416,862 -0.07(-1.20%)
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.