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 )

5.220 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 0.7656 0.7931 0.7490 0.7766 564,576 +0.01(+0.71%)
Nov 26, 2008 0.8647 0.8647 0.7490 0.7711 1,413,231 +0.00(+0.00%)
Nov 25, 2008 0.9363 0.9363 0.7490 0.7711 938,185 +0.05(+6.87%)
Nov 24, 2008 0.7766 0.7766 0.7105 0.7215 1,390,697 -0.02(-2.24%)
Nov 21, 2008 0.7435 0.8262 0.7325 0.7380 979,693 +0.01(+0.75%)
Nov 20, 2008 0.9033 0.9198 0.7215 0.7325 1,420,786 -0.19(-20.83%)
Nov 19, 2008 1.041 1.041 0.9198 0.9253 349,317 -0.09(-8.70%)
Nov 18, 2008 1.063 1.074 0.9859 1.013 418,143 -0.06(-5.15%)
Nov 17, 2008 1.102 1.107 1.046 1.068 477,966 -0.04(-3.48%)
Nov 14, 2008 0.9363 1.124 0.9198 1.107 697,062 +0.17(+18.23%)
Nov 13, 2008 0.9363 0.9638 0.9033 0.9363 476,556 +0.02(+1.80%)
Nov 12, 2008 0.9253 0.9308 0.9088 0.9198 359,348 -0.02(-2.34%)
Nov 11, 2008 0.9528 0.9528 0.9253 0.9418 250,068 -0.05(-5.00%)
Nov 10, 2008 1.041 1.041 0.9363 0.9914 438,556 -0.05(-4.76%)
Nov 07, 2008 1.052 1.057 1.030 1.041 144,329 -0.01(-0.53%)
Nov 06, 2008 1.173 1.173 1.030 1.046 522,978 -0.03(-2.56%)
Nov 05, 2008 1.146 1.146 1.057 1.074 461,918 -0.09(-8.02%)
Nov 04, 2008 1.074 1.168 0.9914 1.168 952,037 +0.09(+8.72%)
Nov 03, 2008 1.113 1.118 0.9143 1.074 1,336,533 +0.04(+4.28%)
Oct 31, 2008 0.9694 1.030 0.9198 1.030 641,602 +0.06(+6.25%)
Oct 30, 2008 0.9914 1.024 0.9363 0.9694 509,107 +0.05(+5.39%)
Oct 29, 2008 0.9638 0.9859 0.9033 0.9198 1,082,518 -0.01(-1.18%)
Oct 28, 2008 1.102 1.130 0.8867 0.9308 1,415,944 -0.13(-11.98%)
Oct 27, 2008 1.052 1.091 1.052 1.057 642,495 -0.02(-2.04%)
Oct 24, 2008 1.102 1.102 1.052 1.080 590,302 -0.06(-4.85%)
Oct 23, 2008 1.201 1.212 1.102 1.135 864,220 -0.07(-5.50%)
Oct 22, 2008 1.261 1.267 1.201 1.201 659,159 -0.08(-6.03%)
Oct 21, 2008 1.322 1.327 1.272 1.278 279,771 -0.07(-4.92%)
Oct 20, 2008 1.377 1.377 1.256 1.344 453,433 +0.03(+2.52%)
Oct 17, 2008 1.289 1.371 1.272 1.311 530,987 +0.02(+1.28%)
Oct 16, 2008 1.283 1.311 1.239 1.294 294,328 +0.02(+1.29%)
Oct 15, 2008 1.272 1.349 1.272 1.278 307,298 -0.04(-3.33%)
Oct 14, 2008 1.537 1.537 1.311 1.322 665,888 -0.19(-12.73%)
Oct 13, 2008 1.311 1.515 1.311 1.515 782,690 +0.24(+19.05%)
Oct 10, 2008 1.316 1.316 1.212 1.272 708,980 -0.10(-7.60%)
Oct 09, 2008 1.482 1.482 1.294 1.377 555,950 +0.03(+2.46%)
Oct 08, 2008 1.322 1.426 1.267 1.344 910,584 +0.05(+3.83%)
Oct 07, 2008 1.641 1.641 1.294 1.294 880,570 -0.08(-6.00%)
Oct 06, 2008 1.460 1.482 1.377 1.377 864,058 -0.13(-8.43%)
Oct 03, 2008 1.465 1.630 1.465 1.504 797,066 -0.09(-5.54%)
Oct 02, 2008 1.669 1.669 1.553 1.592 787,240 -0.08(-4.62%)
Oct 01, 2008 1.608 1.691 1.570 1.669 1,009,963 +0.08(+4.84%)
Sep 30, 2008 1.581 1.658 1.570 1.592 650,146 -0.03(-2.03%)
Sep 29, 2008 1.790 1.801 1.542 1.625 1,276,562 -0.18(-9.79%)
Sep 26, 2008 1.762 1.801 1.680 1.801 727,856 +0.06(+3.15%)
Sep 25, 2008 1.680 1.801 1.663 1.746 675,859 +0.08(+4.97%)
Sep 24, 2008 1.652 1.680 1.652 1.663 300,986 +0.03(+1.68%)
Sep 23, 2008 1.630 1.691 1.597 1.636 406,637 -0.02(-1.00%)
Sep 22, 2008 1.724 1.729 1.652 1.652 654,778 -0.03(-1.96%)
Sep 19, 2008 1.669 1.790 1.636 1.685 1,119,852 +0.09(+5.88%)
Sep 18, 2008 1.597 1.652 1.443 1.592 1,476,434 +0.03(+2.12%)
Sep 17, 2008 1.652 1.680 1.548 1.559 953,829 -0.10(-5.98%)
Sep 16, 2008 1.652 1.696 1.641 1.658 507,794 +0.00(+0.00%)
Sep 15, 2008 1.663 1.751 1.652 1.658 606,801 -0.05(-2.90%)
Sep 12, 2008 1.702 1.713 1.652 1.707 575,545 +0.04(+2.65%)
Sep 11, 2008 1.762 1.762 1.652 1.663 651,105 -0.09(-5.03%)
Sep 10, 2008 1.812 1.829 1.707 1.751 1,291,686 +0.10(+6.00%)
Sep 09, 2008 1.862 1.862 1.652 1.652 1,638,344 -0.17(-9.37%)
Sep 08, 2008 1.922 1.928 1.818 1.823 839,020 -0.04(-2.07%)
Sep 05, 2008 1.873 1.878 1.818 1.862 646,253 -0.02(-0.88%)
Sep 04, 2008 1.928 1.939 1.873 1.878 1,171,783 -0.05(-2.57%)
Sep 03, 2008 1.950 1.972 1.922 1.928 744,273 -0.01(-0.29%)
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.