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 )

5.170 +0.010 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Dec 31, 2019 1.955 2.121 1.947 2.097 1,828,369 +0.13(+6.40%)
Dec 30, 2019 1.955 1.995 1.931 1.971 959,241 +0.00(+0.00%)
Dec 27, 2019 1.995 2.002 1.963 1.971 716,049 -0.02(-1.19%)
Dec 26, 2019 2.105 2.129 1.983 1.995 992,191 -0.09(-4.53%)
Dec 24, 2019 2.105 2.121 2.026 2.089 637,658 -0.02(-0.75%)
Dec 23, 2019 2.034 2.105 2.026 2.105 1,285,217 +0.07(+3.49%)
Dec 20, 2019 2.010 2.034 1.971 2.034 1,351,552 +0.02(+1.18%)
Dec 19, 2019 2.002 2.050 1.963 2.010 928,135 +0.01(+0.39%)
Dec 18, 2019 1.892 2.022 1.888 2.002 1,461,377 +0.12(+6.28%)
Dec 17, 2019 1.845 1.900 1.829 1.884 923,401 +0.04(+2.14%)
Dec 16, 2019 1.900 1.931 1.829 1.845 851,181 -0.07(-3.70%)
Dec 13, 2019 1.931 2.002 1.908 1.916 799,768 -0.05(-2.41%)
Dec 12, 2019 1.876 2.002 1.837 1.963 1,309,733 +0.09(+4.62%)
Dec 11, 2019 1.774 1.876 1.774 1.876 1,148,588 +0.09(+5.31%)
Dec 10, 2019 1.797 1.809 1.758 1.782 1,442,535 -0.02(-1.31%)
Dec 09, 2019 1.750 1.845 1.750 1.805 1,067,766 +0.04(+2.23%)
Dec 06, 2019 1.782 1.853 1.758 1.766 894,776 -0.02(-0.89%)
Dec 05, 2019 1.742 1.790 1.742 1.782 492,270 +0.03(+1.80%)
Dec 04, 2019 1.750 1.762 1.719 1.750 749,491 +0.00(+0.00%)
Dec 03, 2019 1.734 1.774 1.734 1.750 592,583 -0.01(-0.45%)
Dec 02, 2019 1.813 1.849 1.746 1.758 1,003,947 -0.06(-3.04%)
Nov 29, 2019 1.774 1.876 1.774 1.813 588,442 +0.02(+0.88%)
Nov 27, 2019 1.742 1.837 1.742 1.797 1,096,336 +0.05(+2.70%)
Nov 26, 2019 1.719 1.774 1.719 1.750 975,715 +0.02(+0.91%)
Nov 25, 2019 1.695 1.774 1.695 1.734 1,192,506 +0.02(+1.38%)
Nov 22, 2019 1.805 1.813 1.703 1.711 2,014,199 -0.09(-4.82%)
Nov 21, 2019 1.734 1.813 1.730 1.797 1,591,015 +0.07(+4.11%)
Nov 20, 2019 1.711 1.837 1.687 1.726 1,472,118 +0.01(+0.46%)
Nov 19, 2019 1.829 1.829 1.711 1.719 3,091,729 -0.12(-6.44%)
Nov 18, 2019 2.018 2.042 1.837 1.837 1,668,805 -0.17(-8.63%)
Nov 15, 2019 2.215 2.223 1.991 2.010 1,961,811 -0.18(-8.27%)
Nov 14, 2019 2.223 2.286 2.176 2.192 1,118,463 -0.03(-1.42%)
Nov 13, 2019 2.192 2.294 2.160 2.223 2,504,688 +0.07(+3.30%)
Nov 12, 2019 2.018 2.160 2.002 2.152 1,502,261 +0.11(+5.41%)
Nov 11, 2019 1.987 2.058 1.967 2.042 821,576 +0.07(+3.60%)
Nov 08, 2019 2.002 2.050 1.971 1.971 1,796,530 -0.03(-1.58%)
Nov 07, 2019 2.002 2.144 1.963 2.002 2,349,591 -0.08(-3.79%)
Nov 06, 2019 2.184 2.207 2.042 2.081 1,463,907 -0.12(-5.38%)
Nov 05, 2019 2.144 2.270 2.105 2.200 1,938,948 +0.03(+1.45%)
Nov 04, 2019 2.010 2.168 1.987 2.168 1,876,436 +0.18(+9.13%)
Nov 01, 2019 1.876 2.026 1.853 1.987 2,434,696 +0.13(+6.78%)
Oct 31, 2019 1.876 1.908 1.837 1.861 435,585 -0.02(-1.26%)
Oct 30, 2019 1.853 1.931 1.813 1.884 1,261,121 +0.03(+1.70%)
Oct 29, 2019 1.892 1.892 1.837 1.853 477,042 -0.05(-2.49%)
Oct 28, 2019 1.892 1.908 1.876 1.900 470,497 +0.02(+0.84%)
Oct 25, 2019 1.845 1.892 1.821 1.884 525,018 +0.04(+2.14%)
Oct 24, 2019 1.837 1.868 1.790 1.845 677,243 +0.00(+0.00%)
Oct 23, 2019 1.876 1.898 1.829 1.845 450,488 -0.04(-2.09%)
Oct 22, 2019 1.853 1.916 1.853 1.884 688,591 +0.02(+0.84%)
Oct 21, 2019 1.868 1.900 1.845 1.868 614,011 +0.01(+0.42%)
Oct 18, 2019 1.892 1.908 1.829 1.861 529,204 -0.03(-1.67%)
Oct 17, 2019 1.892 1.924 1.884 1.892 550,116 +0.01(+0.42%)
Oct 16, 2019 1.868 1.900 1.813 1.884 874,793 +0.02(+0.84%)
Oct 15, 2019 1.829 1.884 1.829 1.868 448,319 +0.03(+1.72%)
Oct 14, 2019 1.892 1.892 1.790 1.837 747,100 -0.03(-1.69%)
Oct 11, 2019 1.813 1.892 1.805 1.868 1,353,708 +0.06(+3.49%)
Oct 10, 2019 1.719 1.813 1.719 1.805 813,298 +0.08(+4.57%)
Oct 09, 2019 1.726 1.766 1.703 1.726 1,131,145 +0.01(+0.46%)
Oct 08, 2019 1.782 1.790 1.719 1.719 648,991 -0.06(-3.54%)
Oct 07, 2019 1.742 1.797 1.734 1.782 810,610 +0.04(+2.26%)
Oct 04, 2019 1.734 1.774 1.719 1.742 483,412 +0.02(+1.38%)
Oct 03, 2019 1.695 1.758 1.687 1.719 745,999 +0.02(+1.40%)
Oct 02, 2019 1.711 1.723 1.648 1.695 1,022,826 -0.02(-1.38%)
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.