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 (%)
May 31, 2013 4.779 5.135 4.746 4.746 8,748,240 -0.16(-3.23%)
May 30, 2013 4.555 4.964 4.489 4.905 0 +0.51(+11.71%)
May 29, 2013 4.483 4.522 4.351 4.390 3,960,278 -0.10(-2.20%)
May 28, 2013 4.746 4.835 4.404 4.489 6,878,480 -0.13(-2.71%)
May 24, 2013 4.621 4.733 4.509 4.615 0 -0.10(-2.10%)
May 23, 2013 4.516 4.766 4.338 4.713 0 +0.10(+2.14%)
May 22, 2013 4.891 4.924 4.582 4.615 4,608,819 -0.20(-4.11%)
May 21, 2013 5.050 5.122 4.707 4.812 7,280,802 -0.24(-4.82%)
May 20, 2013 4.990 5.228 4.977 5.056 0 +0.07(+1.32%)
May 17, 2013 5.129 5.208 4.918 4.990 0 -0.02(-0.39%)
May 16, 2013 5.083 5.399 4.971 5.010 12,813,970 -0.07(-1.43%)
May 15, 2013 4.615 5.267 4.595 5.083 20,733,628 +0.84(+19.72%)
May 13, 2013 4.226 4.338 4.147 4.245 3,851,548 +0.07(+1.74%)
May 10, 2013 4.219 4.298 4.041 4.173 0 -0.06(-1.40%)
May 09, 2013 4.212 4.450 4.209 4.232 4,608,154 +0.01(+0.33%)
May 08, 2013 4.357 4.390 4.123 4.218 7,660,412 -0.10(-2.31%)
May 07, 2013 4.390 4.608 4.008 4.318 23,532,444 +0.36(+9.17%)
May 06, 2013 4.377 4.680 3.922 3.955 21,773,398 -0.40(-9.23%)
May 03, 2013 4.041 4.371 3.922 4.357 0 +0.44(+11.09%)
May 02, 2013 3.606 4.041 3.606 3.922 10,139,804 +0.32(+8.78%)
May 01, 2013 3.309 3.626 3.276 3.606 0 -0.02(-0.55%)
Apr 30, 2013 3.718 3.810 3.573 3.626 4,925,736 -0.07(-1.96%)
Apr 29, 2013 3.527 3.810 3.481 3.698 10,259,358 +0.18(+5.25%)
Apr 26, 2013 3.659 3.659 3.504 3.514 2,361,955 -0.09(-2.38%)
Apr 25, 2013 3.613 3.738 3.560 3.599 4,071,620 -0.01(-0.38%)
Apr 24, 2013 3.613 3.692 3.547 3.613 4,228,351 +0.06(+1.69%)
Apr 23, 2013 3.731 3.731 3.296 3.553 12,411,844 -0.07(-2.00%)
Apr 22, 2013 3.810 3.817 3.573 3.626 6,514,400 +0.00(+0.00%)
Apr 19, 2013 3.962 3.982 3.553 3.626 8,557,221 -0.24(-6.14%)
Apr 18, 2013 4.186 4.252 3.830 3.863 7,540,149 -0.26(-6.24%)
Apr 17, 2013 4.087 4.298 3.988 4.120 6,142,338 -0.12(-2.80%)
Apr 16, 2013 3.903 4.331 3.889 4.239 10,756,518 +0.38(+9.73%)
Apr 15, 2013 3.791 3.949 3.758 3.863 5,610,233 -0.01(-0.17%)
Apr 12, 2013 3.916 4.028 3.744 3.870 8,630,789 -0.26(-6.23%)
Apr 11, 2013 4.179 4.186 4.034 4.127 4,141,462 +0.04(+0.97%)
Apr 10, 2013 3.975 4.278 3.962 4.087 9,161,446 +0.09(+2.31%)
Apr 09, 2013 3.955 4.371 3.863 3.995 20,192,628 +0.16(+4.30%)
Apr 08, 2013 3.626 3.909 3.613 3.830 7,940,982 +0.28(+7.79%)
Apr 05, 2013 3.461 3.593 3.362 3.553 2,775,829 +0.01(+0.37%)
Apr 04, 2013 3.494 3.672 3.454 3.540 3,717,844 +0.03(+0.94%)
Apr 03, 2013 3.652 3.685 3.428 3.507 4,656,395 -0.15(-3.97%)
Apr 02, 2013 3.441 3.791 3.402 3.652 11,541,071 +0.30(+8.84%)
Apr 01, 2013 3.533 3.619 3.309 3.355 7,851,639 -0.22(-6.26%)
Mar 28, 2013 3.118 3.593 3.085 3.580 14,932,575 +0.55(+18.30%)
Mar 27, 2013 3.092 3.092 2.973 3.026 2,458,604 -0.06(-1.92%)
Mar 26, 2013 2.874 3.144 2.874 3.085 7,352,417 +0.21(+7.34%)
Mar 25, 2013 2.795 2.924 2.782 2.874 3,125,458 +0.09(+3.32%)
Mar 22, 2013 2.762 2.821 2.736 2.782 1,382,692 +0.03(+1.20%)
Mar 21, 2013 2.815 2.821 2.703 2.749 1,658,175 -0.08(-2.80%)
Mar 20, 2013 2.676 2.934 2.643 2.828 6,091,469 +0.16(+6.19%)
Mar 19, 2013 2.670 2.696 2.617 2.663 1,833,768 -0.01(-0.49%)
Mar 18, 2013 2.723 2.762 2.637 2.676 2,401,963 -0.10(-3.56%)
Mar 15, 2013 2.578 2.785 2.531 2.775 4,927,189 +0.19(+7.40%)
Mar 14, 2013 2.630 2.690 2.518 2.584 3,173,903 -0.03(-1.01%)
Mar 13, 2013 2.742 2.789 2.571 2.611 4,221,660 -0.14(-5.04%)
Mar 12, 2013 2.966 2.966 2.703 2.749 6,580,129 -0.26(-8.75%)
Mar 11, 2013 2.966 3.144 2.940 3.013 7,884,974 +0.11(+3.63%)
Mar 08, 2013 2.736 2.993 2.670 2.907 7,456,122 +0.17(+6.26%)
Mar 07, 2013 3.171 3.263 2.650 2.736 17,462,056 +0.23(+9.21%)
Mar 06, 2013 2.670 2.670 2.353 2.505 8,103,782 -0.17(-6.40%)
Mar 05, 2013 2.498 3.158 2.419 2.676 27,716,086 +0.41(+18.02%)
Mar 04, 2013 2.274 2.294 2.175 2.268 1,304,820 -0.03(-1.15%)
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.