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 30, 2014 4.688 4.733 4.516 4.571 13,355,016 -0.22(-4.60%)
May 29, 2014 4.792 4.826 4.654 4.792 6,981,200 +0.03(+0.58%)
May 28, 2014 4.688 4.861 4.619 4.764 15,524,168 +0.20(+4.38%)
May 27, 2014 5.309 5.543 4.461 4.564 40,696,884 -0.72(-13.58%)
May 23, 2014 5.261 5.281 5.281 5.281 4,822,030 -0.02(-0.39%)
May 22, 2014 5.171 5.330 5.047 5.302 4,891,514 +0.17(+3.22%)
May 21, 2014 4.950 5.199 4.923 5.136 8,558,162 +0.17(+3.47%)
May 20, 2014 4.902 5.150 4.826 4.964 8,522,811 +0.08(+1.70%)
May 19, 2014 4.750 4.937 4.750 4.881 4,445,303 +0.08(+1.72%)
May 16, 2014 4.895 4.916 4.737 4.799 4,428,285 -0.08(-1.56%)
May 15, 2014 4.819 4.937 4.654 4.874 8,483,622 +0.07(+1.43%)
May 14, 2014 4.688 4.909 4.661 4.806 9,803,325 +0.11(+2.35%)
May 13, 2014 4.861 4.874 4.688 4.695 7,057,258 -0.14(-2.85%)
May 12, 2014 4.647 4.895 4.647 4.833 10,407,497 +0.23(+4.94%)
May 09, 2014 5.212 5.212 4.585 4.606 22,756,484 -0.70(-13.25%)
May 08, 2014 4.826 5.681 4.826 5.309 14,720,314 -0.11(-2.04%)
May 07, 2014 5.660 5.757 5.292 5.419 10,983,127 -0.29(-5.07%)
May 06, 2014 5.757 5.916 5.695 5.709 4,129,250 -0.14(-2.36%)
May 05, 2014 5.964 6.033 5.791 5.847 5,355,791 -0.21(-3.42%)
May 02, 2014 5.991 6.257 5.833 6.053 9,995,928 +0.06(+0.92%)
May 01, 2014 6.033 6.302 5.971 5.998 6,267,260 -0.01(-0.23%)
Apr 30, 2014 6.005 6.109 5.847 6.012 4,764,137 +0.02(+0.35%)
Apr 29, 2014 5.764 6.174 5.764 5.991 7,988,348 +0.22(+3.82%)
Apr 28, 2014 5.909 6.019 5.564 5.771 8,393,956 -0.15(-2.56%)
Apr 25, 2014 6.205 6.309 5.888 5.922 10,282,350 -0.37(-5.91%)
Apr 24, 2014 6.446 6.460 6.102 6.295 7,048,983 -0.10(-1.62%)
Apr 23, 2014 6.419 6.460 6.240 6.398 3,556,454 -0.01(-0.11%)
Apr 22, 2014 6.419 6.509 6.371 6.405 5,501,786 +0.03(+0.54%)
Apr 21, 2014 6.295 6.467 6.240 6.371 5,445,917 +0.08(+1.32%)
Apr 17, 2014 6.309 6.288 6.288 6.288 5,926,227 -0.12(-1.94%)
Apr 16, 2014 6.446 6.481 5.998 6.412 13,742,847 -0.01(-0.21%)
Apr 15, 2014 6.047 6.460 5.936 6.426 18,964,044 +0.22(+3.56%)
Apr 14, 2014 7.308 7.343 6.157 6.205 32,087,390 -1.01(-14.04%)
Apr 11, 2014 7.329 7.653 7.143 7.219 8,378,219 -0.27(-3.59%)
Apr 10, 2014 7.915 7.977 7.481 7.488 9,457,198 -0.51(-6.38%)
Apr 09, 2014 7.846 8.039 7.763 7.998 7,157,165 +0.17(+2.20%)
Apr 08, 2014 7.681 7.887 7.584 7.825 8,135,422 +0.36(+4.80%)
Apr 07, 2014 7.660 7.812 7.294 7.467 11,853,352 -0.41(-5.25%)
Apr 04, 2014 8.232 8.309 7.812 7.881 7,768,985 -0.34(-4.11%)
Apr 03, 2014 8.136 8.342 8.067 8.218 8,320,026 +0.09(+1.10%)
Apr 02, 2014 8.301 8.405 8.067 8.129 6,680,950 -0.13(-1.59%)
Apr 01, 2014 7.922 8.398 7.894 8.260 8,305,763 +0.32(+3.99%)
Mar 31, 2014 7.894 8.101 7.850 7.943 5,057,062 +0.10(+1.23%)
Mar 28, 2014 7.936 8.170 7.812 7.846 7,168,388 -0.02(-0.26%)
Mar 27, 2014 8.136 8.315 7.736 7.867 10,411,474 -0.20(-2.48%)
Mar 26, 2014 8.639 8.825 8.053 8.067 19,520,006 -0.11(-1.35%)
Mar 25, 2014 8.377 8.618 7.736 8.177 35,866,628 -1.05(-11.36%)
Mar 24, 2014 9.708 9.747 8.860 9.225 20,672,048 -0.46(-4.77%)
Mar 21, 2014 10.10 10.18 9.652 9.687 9,022,339 -0.46(-4.49%)
Mar 20, 2014 10.20 10.31 9.894 10.14 5,519,602 -0.18(-1.74%)
Mar 19, 2014 10.42 10.62 10.24 10.32 6,647,482 -0.06(-0.60%)
Mar 18, 2014 10.34 10.56 10.20 10.38 7,721,707 +0.09(+0.87%)
Mar 17, 2014 10.18 10.45 10.18 10.29 6,319,539 +0.17(+1.63%)
Mar 14, 2014 10.23 10.27 9.997 10.13 6,123,488 -0.03(-0.34%)
Mar 13, 2014 10.96 11.13 10.06 10.16 21,496,386 -0.63(-5.82%)
Mar 12, 2014 10.41 10.82 10.37 10.79 11,657,003 +0.36(+3.45%)
Mar 11, 2014 10.80 11.09 10.31 10.43 18,262,266 -0.26(-2.40%)
Mar 10, 2014 9.894 10.89 9.763 10.69 27,965,776 +1.05(+10.87%)
Mar 07, 2014 9.942 9.990 9.515 9.639 6,931,015 -0.21(-2.10%)
Mar 06, 2014 9.928 10.09 9.804 9.845 6,881,497 -0.04(-0.42%)
Mar 05, 2014 9.935 10.07 9.797 9.887 6,164,861 +0.08(+0.77%)
Mar 04, 2014 9.584 9.928 9.584 9.811 9,840,915 +0.39(+4.10%)
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.