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 (%)
Feb 28, 2013 2.021 2.129 1.988 2.123 2,343,607 +0.13(+6.62%)
Feb 27, 2013 1.997 2.030 1.984 1.991 469,710 -0.01(-0.33%)
Feb 26, 2013 1.978 2.030 1.978 1.997 646,417 +0.00(+0.00%)
Feb 22, 2013 1.978 2.011 1.978 1.997 466,221 +0.02(+1.00%)
Feb 21, 2013 1.997 1.997 1.974 1.978 600,235 -0.03(-1.64%)
Feb 20, 2013 1.991 2.057 1.978 2.011 1,160,821 +0.05(+2.35%)
Feb 19, 2013 1.905 1.991 1.892 1.964 999,165 +0.07(+3.83%)
Feb 15, 2013 1.912 1.925 1.885 1.892 369,480 -0.03(-1.71%)
Feb 14, 2013 1.978 1.978 1.879 1.925 451,813 -0.05(-2.67%)
Feb 13, 2013 1.991 1.997 1.945 1.978 388,373 -0.01(-0.66%)
Feb 12, 2013 2.030 2.030 1.964 1.991 526,268 -0.01(-0.66%)
Feb 11, 2013 1.925 2.034 1.905 2.004 1,045,496 +0.11(+5.92%)
Feb 08, 2013 1.872 1.915 1.805 1.892 366,808 +0.03(+1.41%)
Feb 07, 2013 1.932 1.932 1.813 1.866 742,335 -0.05(-2.75%)
Feb 06, 2013 1.879 1.918 1.872 1.918 446,167 +0.02(+1.04%)
Feb 04, 2013 1.892 1.918 1.879 1.899 394,911 -0.02(-1.03%)
Feb 01, 2013 1.951 1.951 1.869 1.918 764,834 -0.03(-1.36%)
Jan 31, 2013 1.885 1.951 1.846 1.945 831,778 +0.01(+0.34%)
Jan 30, 2013 1.780 1.945 1.773 1.938 1,393,820 +0.20(+11.36%)
Jan 29, 2013 1.912 1.945 1.701 1.740 2,071,640 -0.17(-8.97%)
Jan 28, 2013 1.978 1.978 1.866 1.912 1,115,011 -0.08(-3.97%)
Jan 25, 2013 1.978 2.004 1.971 1.991 333,633 +0.02(+1.00%)
Jan 24, 2013 1.951 2.017 1.945 1.971 666,544 -0.01(-0.33%)
Jan 23, 2013 2.044 2.044 1.964 1.978 806,413 -0.08(-4.00%)
Jan 22, 2013 1.978 2.086 1.918 2.060 1,377,255 +0.08(+3.82%)
Jan 18, 2013 2.063 2.083 1.885 1.984 1,670,737 -0.07(-3.53%)
Jan 17, 2013 2.116 2.123 2.044 2.057 1,342,273 -0.06(-2.80%)
Jan 16, 2013 2.011 2.142 1.984 2.116 2,517,480 +0.09(+4.56%)
Jan 15, 2013 1.905 2.024 1.885 2.024 1,922,855 +0.12(+6.23%)
Jan 14, 2013 1.899 1.918 1.872 1.905 711,906 -0.01(-0.69%)
Jan 11, 2013 1.912 1.951 1.885 1.918 1,763,771 +0.00(+0.00%)
Jan 10, 2013 1.945 1.951 1.879 1.918 1,343,120 -0.01(-0.34%)
Jan 09, 2013 1.813 1.945 1.780 1.925 2,200,697 +0.12(+6.57%)
Jan 08, 2013 1.793 1.813 1.786 1.806 311,364 +0.01(+0.74%)
Jan 07, 2013 1.833 1.833 1.780 1.793 442,171 -0.03(-1.45%)
Jan 04, 2013 1.839 1.839 1.793 1.819 359,049 -0.01(-0.36%)
Jan 03, 2013 1.879 1.879 1.780 1.826 1,307,490 -0.01(-0.72%)
Jan 02, 2013 1.688 1.852 1.589 1.839 3,225,799 +0.25(+15.77%)
Dec 31, 2012 1.556 1.589 1.556 1.589 159,409 +0.03(+1.69%)
Dec 28, 2012 1.582 1.582 1.556 1.562 181,505 -0.01(-0.84%)
Dec 27, 2012 1.569 1.589 1.569 1.576 167,200 +0.01(+0.84%)
Dec 26, 2012 1.609 1.615 1.556 1.562 306,951 -0.05(-2.87%)
Dec 24, 2012 1.582 1.615 1.562 1.609 273,450 +0.03(+2.09%)
Dec 21, 2012 1.569 1.582 1.543 1.576 625,112 -0.03(-1.65%)
Dec 20, 2012 1.582 1.609 1.569 1.602 619,047 +0.03(+1.67%)
Dec 19, 2012 1.529 1.576 1.490 1.576 474,481 +0.05(+3.02%)
Dec 18, 2012 1.516 1.549 1.516 1.529 501,004 +0.00(+0.00%)
Dec 17, 2012 1.529 1.556 1.516 1.529 426,711 -0.01(-0.43%)
Dec 14, 2012 1.523 1.543 1.490 1.536 367,288 +0.01(+0.87%)
Dec 13, 2012 1.549 1.556 1.510 1.523 333,067 -0.02(-1.28%)
Dec 12, 2012 1.549 1.576 1.516 1.543 362,999 +0.02(+1.30%)
Dec 11, 2012 1.549 1.549 1.483 1.523 317,668 +0.00(+0.00%)
Dec 10, 2012 1.582 1.582 1.510 1.523 233,739 -0.06(-3.75%)
Dec 07, 2012 1.562 1.582 1.523 1.582 391,104 +0.02(+1.27%)
Dec 06, 2012 1.556 1.576 1.556 1.562 236,923 -0.01(-0.42%)
Dec 05, 2012 1.483 1.569 1.483 1.569 475,488 +0.04(+2.59%)
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.