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 )

5.160 +0.110 (+2.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Aug 31, 2020 3.012 3.012 2.945 2.964 724,804 -0.03(-1.05%)
Aug 28, 2020 2.941 3.019 2.905 2.996 827,421 +0.08(+2.70%)
Aug 27, 2020 3.035 3.043 2.909 2.917 1,314,178 -0.12(-3.90%)
Aug 26, 2020 3.114 3.114 3.019 3.035 473,286 -0.05(-1.53%)
Aug 25, 2020 3.075 3.082 3.004 3.082 631,552 +0.04(+1.30%)
Aug 24, 2020 3.035 3.082 3.019 3.043 649,271 +0.04(+1.31%)
Aug 21, 2020 3.095 3.095 3.000 3.004 750,298 -0.07(-2.31%)
Aug 20, 2020 3.067 3.106 3.004 3.075 920,713 -0.01(-0.26%)
Aug 19, 2020 3.193 3.193 3.082 3.082 1,218,716 -0.11(-3.46%)
Aug 18, 2020 3.122 3.216 3.106 3.193 1,230,896 +0.06(+2.02%)
Aug 17, 2020 3.098 3.177 3.098 3.130 735,137 +0.01(+0.25%)
Aug 14, 2020 3.153 3.169 3.082 3.122 707,043 -0.04(-1.25%)
Aug 13, 2020 3.106 3.201 3.082 3.161 1,330,787 +0.07(+2.30%)
Aug 12, 2020 3.075 3.122 3.059 3.090 991,426 +0.02(+0.51%)
Aug 11, 2020 3.106 3.177 3.043 3.075 1,526,336 +0.01(+0.26%)
Aug 10, 2020 3.209 3.240 3.043 3.067 1,720,927 -0.11(-3.47%)
Aug 07, 2020 3.138 3.240 3.130 3.177 882,345 -0.01(-0.25%)
Aug 06, 2020 3.453 3.469 3.090 3.185 2,924,677 -0.17(-4.94%)
Aug 05, 2020 3.406 3.429 3.216 3.350 2,258,886 -0.09(-2.75%)
Aug 04, 2020 3.232 3.445 3.232 3.445 3,343,731 +0.24(+7.37%)
Aug 03, 2020 3.004 3.256 2.988 3.209 2,589,010 +0.15(+4.90%)
Jul 31, 2020 3.059 3.075 2.988 3.059 1,137,054 -0.06(-2.02%)
Jul 30, 2020 3.075 3.169 3.012 3.122 1,457,150 +0.02(+0.51%)
Jul 29, 2020 2.972 3.122 2.956 3.106 1,026,853 +0.17(+5.63%)
Jul 28, 2020 3.012 3.027 2.929 2.941 556,614 -0.09(-2.86%)
Jul 27, 2020 3.027 3.075 2.941 3.027 770,260 +0.06(+2.13%)
Jul 24, 2020 2.956 2.996 2.870 2.964 870,676 -0.02(-0.79%)
Jul 23, 2020 3.122 3.138 2.972 2.988 1,489,988 -0.15(-4.77%)
Jul 22, 2020 3.232 3.287 3.106 3.138 1,350,380 -0.09(-2.69%)
Jul 21, 2020 3.059 3.248 3.059 3.224 2,412,451 +0.18(+5.96%)
Jul 20, 2020 3.043 3.067 3.004 3.043 661,039 +0.00(+0.00%)
Jul 17, 2020 3.067 3.090 2.996 3.043 1,132,741 +0.04(+1.31%)
Jul 16, 2020 3.035 3.059 2.964 3.004 1,020,090 -0.09(-2.81%)
Jul 15, 2020 2.980 3.130 2.964 3.090 2,075,261 +0.12(+3.98%)
Jul 14, 2020 2.956 3.019 2.822 2.972 1,328,274 +0.01(+0.27%)
Jul 13, 2020 3.161 3.280 2.941 2.964 2,390,848 -0.09(-3.09%)
Jul 10, 2020 3.114 3.138 3.004 3.059 1,782,831 -0.06(-1.77%)
Jul 09, 2020 3.035 3.138 2.917 3.114 1,979,576 +0.12(+3.95%)
Jul 08, 2020 3.059 3.082 2.941 2.996 2,282,249 -0.02(-0.52%)
Jul 07, 2020 3.153 3.209 3.012 3.012 1,899,522 -0.18(-5.68%)
Jul 06, 2020 3.437 3.469 3.130 3.193 3,585,030 -0.09(-2.64%)
Jul 02, 2020 3.287 3.350 3.130 3.280 2,068,489 +0.11(+3.48%)
Jul 01, 2020 3.469 3.500 2.996 3.169 5,614,650 -0.09(-2.90%)
Jun 30, 2020 2.767 3.350 2.649 3.264 11,850,875 +0.69(+26.99%)
Jun 29, 2020 2.617 2.642 2.553 2.570 972,433 -0.06(-2.40%)
Jun 26, 2020 2.578 2.657 2.570 2.633 474,153 +0.03(+1.21%)
Jun 25, 2020 2.633 2.633 2.538 2.602 518,885 -0.04(-1.49%)
Jun 24, 2020 2.665 2.688 2.531 2.641 746,389 -0.05(-1.76%)
Jun 23, 2020 2.704 2.720 2.644 2.688 498,257 +0.02(+0.59%)
Jun 22, 2020 2.688 2.728 2.657 2.673 748,791 -0.05(-1.74%)
Jun 19, 2020 2.728 2.814 2.665 2.720 1,829,130 +0.03(+1.17%)
Jun 18, 2020 2.586 2.688 2.538 2.688 988,127 +0.11(+4.28%)
Jun 17, 2020 2.602 2.617 2.562 2.578 604,405 -0.02(-0.91%)
Jun 16, 2020 2.609 2.649 2.570 2.602 980,895 +0.07(+2.80%)
Jun 15, 2020 2.483 2.562 2.428 2.531 856,622 -0.01(-0.31%)
Jun 12, 2020 2.483 2.595 2.475 2.538 1,214,557 +0.13(+5.23%)
Jun 11, 2020 2.499 2.578 2.397 2.412 1,440,190 -0.20(-7.83%)
Jun 10, 2020 2.602 2.665 2.554 2.617 1,442,536 +0.02(+0.61%)
Jun 09, 2020 2.807 2.807 2.602 2.602 2,048,091 -0.24(-8.59%)
Jun 08, 2020 2.673 2.846 2.562 2.846 2,527,717 +0.23(+8.73%)
Jun 05, 2020 2.609 2.720 2.594 2.617 1,902,320 +0.02(+0.91%)
Jun 04, 2020 2.680 2.680 2.570 2.594 1,759,798 -0.09(-3.52%)
Jun 03, 2020 2.397 2.704 2.373 2.688 2,737,128 +0.31(+12.91%)
Jun 02, 2020 2.310 2.420 2.310 2.381 919,760 -0.02(-0.66%)
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.