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 )

5.040 +0.080 (+1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 31, 2013 9.804 10.14 10.14 10.14 22,574,024 +0.37(+3.81%)
Dec 30, 2013 9.266 9.790 9.108 9.770 12,884,917 +0.50(+5.35%)
Dec 27, 2013 9.384 9.473 9.218 9.273 6,036,893 -0.06(-0.59%)
Dec 26, 2013 9.418 9.494 9.170 9.328 8,732,702 -0.01(-0.15%)
Dec 24, 2013 8.977 9.439 8.970 9.342 8,512,329 +0.30(+3.28%)
Dec 23, 2013 9.377 9.446 8.915 9.046 12,732,437 -0.22(-2.38%)
Dec 20, 2013 8.873 9.411 8.839 9.266 22,236,070 +0.51(+5.82%)
Dec 19, 2013 8.246 8.860 8.218 8.757 17,882,046 +0.44(+5.32%)
Dec 18, 2013 8.411 8.473 8.032 8.315 14,214,427 -0.05(-0.58%)
Dec 17, 2013 8.238 8.425 8.032 8.363 16,537,597 +0.22(+2.67%)
Dec 16, 2013 7.887 8.391 7.825 8.146 28,865,784 +0.59(+7.80%)
Dec 13, 2013 7.550 7.701 7.494 7.556 6,558,965 +0.00(+0.00%)
Dec 12, 2013 7.632 7.736 7.481 7.556 8,073,002 -0.12(-1.62%)
Dec 11, 2013 7.625 7.894 7.481 7.681 22,609,722 +0.08(+1.10%)
Dec 10, 2013 7.136 7.625 7.108 7.597 9,055,903 +0.40(+5.60%)
Dec 09, 2013 7.322 7.412 7.115 7.195 5,667,520 -0.15(-2.02%)
Dec 06, 2013 7.598 7.708 7.301 7.343 0 -0.17(-2.20%)
Dec 05, 2013 7.591 7.777 7.412 7.508 0 -0.05(-0.64%)
Dec 04, 2013 7.060 7.584 7.039 7.556 18,258,302 +0.46(+6.51%)
Dec 03, 2013 6.846 7.136 6.846 7.095 0 +0.19(+2.80%)
Dec 02, 2013 6.902 7.074 6.833 6.902 0 +0.01(+0.10%)
Nov 29, 2013 7.198 7.198 6.784 6.895 0 -0.26(-3.66%)
Nov 27, 2013 6.536 7.232 6.471 7.157 0 +0.65(+10.07%)
Nov 26, 2013 6.419 6.515 6.288 6.502 0 +0.11(+1.73%)
Nov 25, 2013 6.557 6.577 6.350 6.391 0 -0.11(-1.70%)
Nov 22, 2013 6.343 6.536 6.226 6.502 0 +0.19(+2.95%)
Nov 21, 2013 6.364 6.446 6.260 6.315 5,423,248 -0.03(-0.43%)
Nov 20, 2013 6.474 6.529 6.260 6.343 0 -0.11(-1.71%)
Nov 19, 2013 6.309 6.619 6.309 6.453 0 +0.15(+2.41%)
Nov 18, 2013 6.309 6.515 6.274 6.302 6,830,918 -0.04(-0.65%)
Nov 15, 2013 6.391 6.474 6.288 6.343 0 -0.09(-1.39%)
Nov 14, 2013 6.543 6.612 6.378 6.433 4,617,868 +0.12(+1.97%)
Nov 12, 2013 6.405 6.543 6.253 6.309 0 -0.12(-1.93%)
Nov 11, 2013 6.060 6.484 5.964 6.433 0 +0.40(+6.63%)
Nov 08, 2013 5.723 6.067 5.605 6.033 0 +0.17(+2.88%)
Nov 07, 2013 6.260 6.522 5.860 5.864 21,749,854 -0.67(-10.19%)
Nov 06, 2013 6.902 6.908 6.515 6.529 11,507,839 -0.31(-4.54%)
Nov 05, 2013 6.964 7.012 6.805 6.839 5,994,711 -0.13(-1.88%)
Nov 04, 2013 6.633 6.977 6.488 6.970 10,223,687 +0.41(+6.20%)
Nov 01, 2013 6.729 6.798 6.529 6.564 0 -0.11(-1.60%)
Oct 31, 2013 6.915 6.926 6.660 6.671 9,929,381 -0.33(-4.77%)
Oct 30, 2013 7.143 7.232 6.902 7.005 0 -0.09(-1.31%)
Oct 29, 2013 6.605 7.136 6.598 7.098 14,447,091 +0.46(+6.85%)
Oct 28, 2013 6.619 6.860 6.315 6.643 16,335,620 +0.07(+1.00%)
Oct 25, 2013 6.688 6.729 6.543 6.577 0 -0.09(-1.40%)
Oct 24, 2013 6.895 6.908 6.584 6.671 0 -0.18(-2.56%)
Oct 23, 2013 6.998 7.026 6.771 6.846 0 -0.20(-2.85%)
Oct 22, 2013 7.239 7.241 6.764 7.046 15,005,163 -0.12(-1.72%)
Oct 21, 2013 7.446 7.894 7.129 7.170 26,076,954 -0.20(-2.72%)
Oct 18, 2013 7.239 7.419 7.122 7.370 12,896,124 +0.28(+3.94%)
Oct 17, 2013 7.115 7.163 7.032 7.091 0 -0.08(-1.11%)
Oct 16, 2013 7.239 7.329 7.101 7.170 8,296,449 -0.06(-0.76%)
Oct 15, 2013 7.377 7.543 7.177 7.226 0 -0.14(-1.87%)
Oct 14, 2013 7.163 7.432 7.108 7.363 7,714,808 -0.00(-0.05%)
Oct 11, 2013 7.467 7.550 7.308 7.367 0 -0.09(-1.25%)
Oct 10, 2013 7.177 7.515 7.170 7.460 12,516,608 +0.42(+5.97%)
Oct 09, 2013 7.067 7.163 6.743 7.039 0 +0.09(+1.29%)
Oct 08, 2013 7.357 7.412 6.791 6.950 13,775,289 -0.37(-5.00%)
Oct 07, 2013 7.322 7.425 7.253 7.315 8,147,827 -0.23(-3.02%)
Oct 04, 2013 7.577 7.791 7.508 7.543 14,616,927 +0.10(+1.39%)
Oct 03, 2013 7.729 7.922 7.239 7.439 0 -0.16(-2.09%)
Oct 02, 2013 7.205 7.612 7.115 7.598 13,502,272 +0.34(+4.65%)
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.