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 )

8.430 -0.190 (-2.20%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 8.530 8.650 8.385 8.430 1,196,877 -0.19(-2.20%)
Feb 02, 2023 8.480 8.700 8.400 8.620 1,724,051 +0.30(+3.61%)
Feb 01, 2023 8.200 8.370 8.060 8.320 1,089,789 +0.17(+2.09%)
Jan 31, 2023 8.050 8.200 8.045 8.150 937,863 +0.11(+1.37%)
Jan 30, 2023 7.980 8.080 7.870 8.040 890,784 -0.02(-0.25%)
Jan 27, 2023 8.040 8.170 7.970 8.060 1,069,448 +0.00(+0.00%)
Jan 26, 2023 7.930 8.230 7.915 8.060 1,700,515 +0.23(+2.94%)
Jan 25, 2023 7.600 7.845 7.570 7.830 1,306,411 +0.16(+2.09%)
Jan 24, 2023 7.640 7.740 7.555 7.670 1,022,612 -0.03(-0.39%)
Jan 23, 2023 7.600 7.760 7.600 7.700 1,748,946 +0.15(+1.99%)
Jan 20, 2023 7.590 7.630 7.480 7.550 853,037 +0.11(+1.48%)
Jan 19, 2023 7.460 7.460 7.325 7.440 701,513 -0.07(-0.93%)
Jan 18, 2023 7.650 7.690 7.400 7.510 748,348 -0.03(-0.40%)
Jan 17, 2023 7.260 7.550 7.150 7.540 1,407,178 +0.34(+4.72%)
Jan 13, 2023 6.950 7.210 6.845 7.200 1,142,687 +0.24(+3.45%)
Jan 12, 2023 7.510 7.510 6.890 6.960 2,394,897 -0.20(-2.79%)
Jan 11, 2023 7.250 7.270 7.075 7.160 717,382 -0.07(-0.97%)
Jan 10, 2023 7.080 7.245 7.050 7.230 813,856 +0.11(+1.54%)
Jan 09, 2023 6.960 7.250 6.890 7.120 1,103,654 +0.28(+4.09%)
Jan 06, 2023 6.740 6.860 6.650 6.840 899,559 +0.18(+2.70%)
Jan 05, 2023 6.800 6.850 6.640 6.660 853,518 -0.18(-2.63%)
Jan 04, 2023 6.430 6.940 6.310 6.840 2,081,204 +0.50(+7.89%)
Jan 03, 2023 6.410 6.530 6.230 6.340 799,455 +0.13(+2.09%)
Dec 30, 2022 6.360 6.389 6.085 6.210 1,040,981 -0.25(-3.87%)
Dec 29, 2022 6.320 6.490 6.270 6.460 1,085,137 +0.20(+3.19%)
Dec 28, 2022 6.340 6.410 6.230 6.260 811,075 -0.14(-2.19%)
Dec 27, 2022 6.570 6.630 6.330 6.400 1,123,674 -0.32(-4.76%)
Dec 23, 2022 6.750 6.805 6.655 6.720 570,084 -0.07(-1.03%)
Dec 22, 2022 6.760 6.815 6.635 6.790 643,331 -0.05(-0.73%)
Dec 21, 2022 6.640 6.850 6.640 6.840 600,995 +0.20(+3.01%)
Dec 20, 2022 6.800 6.840 6.520 6.640 1,009,855 -0.25(-3.63%)
Dec 19, 2022 6.870 6.950 6.800 6.890 1,129,308 +0.01(+0.15%)
Dec 16, 2022 6.960 7.000 6.740 6.880 1,663,566 -0.09(-1.29%)
Dec 15, 2022 7.100 7.120 6.960 6.970 600,675 -0.22(-3.06%)
Dec 14, 2022 7.300 7.380 7.170 7.190 813,074 -0.07(-0.96%)
Dec 13, 2022 7.400 7.500 7.225 7.260 827,941 +0.03(+0.41%)
Dec 12, 2022 7.110 7.340 7.060 7.230 631,450 +0.10(+1.40%)
Dec 09, 2022 6.940 7.400 6.820 7.130 971,536 +0.19(+2.74%)
Dec 08, 2022 7.010 7.010 6.920 6.940 782,122 -0.04(-0.57%)
Dec 07, 2022 6.900 7.020 6.850 6.980 531,922 +0.02(+0.29%)
Dec 06, 2022 7.080 7.245 6.930 6.960 833,201 -0.14(-1.97%)
Dec 05, 2022 7.400 7.510 7.041 7.100 933,078 -0.31(-4.18%)
Dec 02, 2022 7.150 7.430 7.150 7.410 696,564 +0.14(+1.93%)
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.