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:

Himax Technologies ADR (NQ: HIMX )

5.350 -0.060 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2023 6.225 6.263 6.099 6.151 454,876 -0.05(-0.75%)
Apr 28, 2023 6.151 6.230 6.104 6.197 584,005 +0.07(+1.07%)
Apr 27, 2023 6.160 6.169 6.057 6.132 473,285 +0.02(+0.31%)
Apr 26, 2023 6.207 6.375 6.067 6.113 820,270 +0.08(+1.39%)
Apr 25, 2023 6.300 6.309 6.001 6.029 1,170,703 -0.27(-4.30%)
Apr 24, 2023 6.505 6.505 6.225 6.300 765,339 -0.23(-3.57%)
Apr 21, 2023 6.505 6.533 6.417 6.533 502,479 +0.00(+0.00%)
Apr 20, 2023 6.533 6.599 6.477 6.533 703,017 -0.06(-0.85%)
Apr 19, 2023 6.664 6.673 6.543 6.589 921,954 -0.15(-2.22%)
Apr 18, 2023 6.832 6.832 6.678 6.739 746,469 -0.02(-0.28%)
Apr 17, 2023 6.813 6.848 6.729 6.757 658,186 -0.06(-0.82%)
Apr 14, 2023 6.860 6.944 6.795 6.813 615,341 -0.05(-0.68%)
Apr 13, 2023 6.832 6.916 6.832 6.860 531,522 -0.01(-0.14%)
Apr 12, 2023 7.103 7.128 6.869 6.869 705,213 -0.19(-2.65%)
Apr 11, 2023 7.047 7.205 6.991 7.056 654,172 +0.01(+0.13%)
Apr 10, 2023 7.028 7.070 6.935 7.047 643,278 +0.04(+0.53%)
Apr 06, 2023 7.000 7.093 6.907 7.009 1,536,877 -0.03(-0.40%)
Apr 05, 2023 7.355 7.355 6.813 7.037 1,379,402 -0.33(-4.44%)
Apr 04, 2023 7.541 7.574 7.317 7.364 592,937 -0.16(-2.11%)
Apr 03, 2023 7.588 7.618 7.420 7.523 783,195 -0.07(-0.86%)
Mar 31, 2023 7.625 7.653 7.523 7.588 598,716 -0.02(-0.25%)
Mar 30, 2023 7.392 7.649 7.336 7.607 1,114,272 +0.24(+3.30%)
Mar 29, 2023 7.177 7.411 7.177 7.364 687,395 +0.21(+2.87%)
Mar 28, 2023 7.345 7.345 7.065 7.159 1,367,514 -0.19(-2.54%)
Mar 27, 2023 7.504 7.526 7.317 7.345 767,918 -0.07(-0.88%)
Mar 24, 2023 7.345 7.467 7.299 7.411 720,355 +0.04(+0.51%)
Mar 23, 2023 7.317 7.495 7.261 7.373 719,411 +0.18(+2.46%)
Mar 22, 2023 7.299 7.457 7.187 7.196 1,112,736 -0.04(-0.52%)
Mar 21, 2023 7.373 7.429 7.126 7.233 702,860 -0.04(-0.51%)
Mar 20, 2023 7.243 7.280 7.196 7.271 693,128 +0.03(+0.39%)
Mar 17, 2023 7.336 7.336 7.159 7.243 818,212 -0.07(-1.02%)
Mar 16, 2023 6.981 7.383 6.944 7.317 905,626 +0.29(+4.12%)
Mar 15, 2023 7.065 7.075 6.893 7.028 845,179 -0.12(-1.70%)
Mar 14, 2023 7.093 7.401 7.093 7.149 2,061,717 +0.13(+1.86%)
Mar 13, 2023 6.823 7.093 6.711 7.019 1,200,278 +0.06(+0.80%)
Mar 10, 2023 7.215 7.224 6.916 6.963 1,080,654 -0.30(-4.11%)
Mar 09, 2023 7.373 7.400 7.243 7.261 810,262 -0.09(-1.27%)
Mar 08, 2023 7.065 7.373 7.019 7.355 1,029,916 +0.33(+4.65%)
Mar 07, 2023 7.224 7.224 7.000 7.028 667,177 -0.19(-2.59%)
Mar 06, 2023 7.355 7.551 7.163 7.215 737,480 -0.03(-0.39%)
Mar 03, 2023 7.299 7.355 7.224 7.243 806,666 -0.03(-0.39%)
Mar 02, 2023 7.028 7.271 6.978 7.271 1,024,121 +0.20(+2.77%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.