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 (%)
Nov 29, 2013 7.198 7.198 6.784 6.895 0 -0.26(-3.66%)
Nov 27, 2013 6.536 7.232 6.471 7.157 0 +0.65(+10.07%)
Nov 26, 2013 6.419 6.515 6.288 6.502 0 +0.11(+1.73%)
Nov 25, 2013 6.557 6.577 6.350 6.391 0 -0.11(-1.70%)
Nov 22, 2013 6.343 6.536 6.226 6.502 0 +0.19(+2.95%)
Nov 21, 2013 6.364 6.446 6.260 6.315 5,423,248 -0.03(-0.43%)
Nov 20, 2013 6.474 6.529 6.260 6.343 0 -0.11(-1.71%)
Nov 19, 2013 6.309 6.619 6.309 6.453 0 +0.15(+2.41%)
Nov 18, 2013 6.309 6.515 6.274 6.302 6,830,918 -0.04(-0.65%)
Nov 15, 2013 6.391 6.474 6.288 6.343 0 -0.09(-1.39%)
Nov 14, 2013 6.543 6.612 6.378 6.433 4,617,868 +0.12(+1.97%)
Nov 12, 2013 6.405 6.543 6.253 6.309 0 -0.12(-1.93%)
Nov 11, 2013 6.060 6.484 5.964 6.433 0 +0.40(+6.63%)
Nov 08, 2013 5.723 6.067 5.605 6.033 0 +0.17(+2.88%)
Nov 07, 2013 6.260 6.522 5.860 5.864 21,749,854 -0.67(-10.19%)
Nov 06, 2013 6.902 6.908 6.515 6.529 11,507,839 -0.31(-4.54%)
Nov 05, 2013 6.964 7.012 6.805 6.839 5,994,711 -0.13(-1.88%)
Nov 04, 2013 6.633 6.977 6.488 6.970 10,223,687 +0.41(+6.20%)
Nov 01, 2013 6.729 6.798 6.529 6.564 0 -0.11(-1.60%)
Oct 31, 2013 6.915 6.926 6.660 6.671 9,929,381 -0.33(-4.77%)
Oct 30, 2013 7.143 7.232 6.902 7.005 0 -0.09(-1.31%)
Oct 29, 2013 6.605 7.136 6.598 7.098 14,447,091 +0.46(+6.85%)
Oct 28, 2013 6.619 6.860 6.315 6.643 16,335,620 +0.07(+1.00%)
Oct 25, 2013 6.688 6.729 6.543 6.577 0 -0.09(-1.40%)
Oct 24, 2013 6.895 6.908 6.584 6.671 0 -0.18(-2.56%)
Oct 23, 2013 6.998 7.026 6.771 6.846 0 -0.20(-2.85%)
Oct 22, 2013 7.239 7.241 6.764 7.046 15,005,163 -0.12(-1.72%)
Oct 21, 2013 7.446 7.894 7.129 7.170 26,076,954 -0.20(-2.72%)
Oct 18, 2013 7.239 7.419 7.122 7.370 12,896,124 +0.28(+3.94%)
Oct 17, 2013 7.115 7.163 7.032 7.091 0 -0.08(-1.11%)
Oct 16, 2013 7.239 7.329 7.101 7.170 8,296,449 -0.06(-0.76%)
Oct 15, 2013 7.377 7.543 7.177 7.226 0 -0.14(-1.87%)
Oct 14, 2013 7.163 7.432 7.108 7.363 7,714,808 -0.00(-0.05%)
Oct 11, 2013 7.467 7.550 7.308 7.367 0 -0.09(-1.25%)
Oct 10, 2013 7.177 7.515 7.170 7.460 12,516,608 +0.42(+5.97%)
Oct 09, 2013 7.067 7.163 6.743 7.039 0 +0.09(+1.29%)
Oct 08, 2013 7.357 7.412 6.791 6.950 13,775,289 -0.37(-5.00%)
Oct 07, 2013 7.322 7.425 7.253 7.315 8,147,827 -0.23(-3.02%)
Oct 04, 2013 7.577 7.791 7.508 7.543 14,616,927 +0.10(+1.39%)
Oct 03, 2013 7.729 7.922 7.239 7.439 0 -0.16(-2.09%)
Oct 02, 2013 7.205 7.612 7.115 7.598 13,502,272 +0.34(+4.65%)
Oct 01, 2013 6.964 7.308 6.950 7.260 11,678,323 +0.56(+8.33%)
Sep 27, 2013 6.950 6.957 6.619 6.702 0 -0.30(-4.24%)
Sep 26, 2013 7.081 7.136 6.950 6.998 0 +0.01(+0.10%)
Sep 25, 2013 7.101 7.157 6.943 6.991 12,557,803 -0.19(-2.69%)
Sep 24, 2013 7.226 7.239 7.032 7.184 14,153,832 -0.03(-0.48%)
Sep 23, 2013 7.515 7.625 6.929 7.219 30,956,340 -0.20(-2.70%)
Sep 20, 2013 6.977 7.501 6.936 7.419 0 +0.50(+7.17%)
Sep 19, 2013 6.860 7.067 6.674 6.922 26,051,216 +0.22(+3.24%)
Sep 18, 2013 6.488 6.736 6.446 6.705 31,235,126 +0.42(+6.75%)
Sep 17, 2013 5.957 6.315 5.771 6.281 19,076,968 +0.29(+4.83%)
Sep 16, 2013 6.204 6.356 5.922 5.991 14,148,795 -0.07(-1.14%)
Sep 13, 2013 6.033 6.095 5.716 6.060 0 +0.08(+1.38%)
Sep 12, 2013 6.088 6.150 5.860 5.978 21,423,146 -0.35(-5.56%)
Sep 11, 2013 5.943 6.452 5.895 6.329 38,972,716 +0.49(+8.38%)
Sep 10, 2013 5.654 5.860 5.619 5.840 12,587,738 +0.25(+4.44%)
Sep 09, 2013 5.757 5.785 5.571 5.592 15,073,210 +0.02(+0.38%)
Sep 06, 2013 6.033 6.033 5.447 5.570 0 -0.37(-6.28%)
Sep 05, 2013 5.247 5.957 5.240 5.943 55,404,032 +0.88(+17.28%)
Sep 04, 2013 4.633 5.226 4.578 5.068 40,737,788 +0.60(+13.43%)
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.