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 (%)
Mar 31, 2023 7.625 7.653 7.523 7.588 598,716 -0.02(-0.25%)
Mar 30, 2023 7.392 7.649 7.336 7.607 1,114,272 +0.24(+3.30%)
Mar 29, 2023 7.177 7.411 7.177 7.364 687,395 +0.21(+2.87%)
Mar 28, 2023 7.345 7.345 7.065 7.159 1,367,514 -0.19(-2.54%)
Mar 27, 2023 7.504 7.526 7.317 7.345 767,918 -0.07(-0.88%)
Mar 24, 2023 7.345 7.467 7.299 7.411 720,355 +0.04(+0.51%)
Mar 23, 2023 7.317 7.495 7.261 7.373 719,411 +0.18(+2.46%)
Mar 22, 2023 7.299 7.457 7.187 7.196 1,112,736 -0.04(-0.52%)
Mar 21, 2023 7.373 7.429 7.126 7.233 702,860 -0.04(-0.51%)
Mar 20, 2023 7.243 7.280 7.196 7.271 693,128 +0.03(+0.39%)
Mar 17, 2023 7.336 7.336 7.159 7.243 818,212 -0.07(-1.02%)
Mar 16, 2023 6.981 7.383 6.944 7.317 905,626 +0.29(+4.12%)
Mar 15, 2023 7.065 7.075 6.893 7.028 845,179 -0.12(-1.70%)
Mar 14, 2023 7.093 7.401 7.093 7.149 2,061,717 +0.13(+1.86%)
Mar 13, 2023 6.823 7.093 6.711 7.019 1,200,278 +0.06(+0.80%)
Mar 10, 2023 7.215 7.224 6.916 6.963 1,080,654 -0.30(-4.11%)
Mar 09, 2023 7.373 7.400 7.243 7.261 810,262 -0.09(-1.27%)
Mar 08, 2023 7.065 7.373 7.019 7.355 1,029,916 +0.33(+4.65%)
Mar 07, 2023 7.224 7.224 7.000 7.028 667,177 -0.19(-2.59%)
Mar 06, 2023 7.355 7.551 7.163 7.215 737,480 -0.03(-0.39%)
Mar 03, 2023 7.299 7.355 7.224 7.243 806,666 -0.03(-0.39%)
Mar 02, 2023 7.028 7.271 6.978 7.271 1,024,121 +0.20(+2.77%)
Mar 01, 2023 6.963 7.224 6.963 7.075 565,674 +0.14(+2.02%)
Feb 28, 2023 7.009 7.037 6.935 6.935 532,977 -0.07(-1.07%)
Feb 27, 2023 7.280 7.280 7.009 7.009 595,972 -0.16(-2.21%)
Feb 24, 2023 7.187 7.299 7.149 7.168 598,806 -0.20(-2.66%)
Feb 23, 2023 7.457 7.495 7.313 7.364 689,605 +0.07(+0.90%)
Feb 22, 2023 7.327 7.396 7.245 7.299 716,011 -0.01(-0.13%)
Feb 21, 2023 7.364 7.429 7.299 7.308 710,212 -0.14(-1.88%)
Feb 17, 2023 7.597 7.597 7.387 7.448 835,768 -0.15(-1.97%)
Feb 16, 2023 7.728 7.756 7.593 7.597 865,333 -0.19(-2.46%)
Feb 15, 2023 7.327 7.812 7.326 7.789 1,128,508 +0.39(+5.23%)
Feb 14, 2023 7.336 7.443 7.243 7.401 1,169,988 +0.07(+1.02%)
Feb 13, 2023 7.196 7.355 7.093 7.327 1,213,311 +0.16(+2.21%)
Feb 10, 2023 7.205 7.250 6.921 7.168 1,330,446 -0.20(-2.66%)
Feb 09, 2023 7.821 7.821 7.095 7.364 1,813,494 -0.35(-4.48%)
Feb 08, 2023 7.877 8.022 7.686 7.709 1,680,745 -0.14(-1.78%)
Feb 07, 2023 7.597 7.868 7.597 7.849 1,631,910 +0.26(+3.44%)
Feb 06, 2023 7.812 7.812 7.541 7.588 1,270,562 -0.28(-3.56%)
Feb 03, 2023 7.961 8.073 7.826 7.868 1,282,368 -0.18(-2.20%)
Feb 02, 2023 7.915 8.120 7.840 8.045 1,847,197 +0.28(+3.61%)
Feb 01, 2023 7.653 7.812 7.523 7.765 1,167,631 +0.16(+2.09%)
Jan 31, 2023 7.513 7.653 7.509 7.607 1,004,853 +0.10(+1.37%)
Jan 30, 2023 7.448 7.541 7.345 7.504 954,411 -0.02(-0.25%)
Jan 27, 2023 7.504 7.625 7.439 7.523 1,145,837 +0.00(+0.00%)
Jan 26, 2023 7.401 7.681 7.387 7.523 1,821,980 +0.21(+2.94%)
Jan 25, 2023 7.093 7.322 7.065 7.308 1,399,726 +0.15(+2.09%)
Jan 24, 2023 7.131 7.224 7.051 7.159 1,095,655 -0.03(-0.39%)
Jan 23, 2023 7.093 7.243 7.093 7.187 1,873,870 +0.14(+1.99%)
Jan 20, 2023 7.084 7.121 6.981 7.047 913,968 +0.10(+1.48%)
Jan 19, 2023 6.963 6.963 6.837 6.944 751,621 -0.07(-0.93%)
Jan 18, 2023 7.140 7.177 6.907 7.009 801,801 -0.03(-0.40%)
Jan 17, 2023 6.776 7.047 6.673 7.037 1,507,690 +0.32(+4.72%)
Jan 13, 2023 6.487 6.729 6.389 6.720 1,224,307 +0.22(+3.45%)
Jan 12, 2023 7.009 7.009 6.431 6.496 2,565,961 -0.19(-2.79%)
Jan 11, 2023 6.767 6.795 6.603 6.683 768,623 -0.07(-0.97%)
Jan 10, 2023 6.608 6.762 6.580 6.748 871,988 +0.10(+1.54%)
Jan 09, 2023 6.496 6.767 6.431 6.645 1,182,486 +0.26(+4.09%)
Jan 06, 2023 6.291 6.403 6.206 6.384 963,813 +0.17(+2.70%)
Jan 05, 2023 6.347 6.393 6.197 6.216 914,483 -0.17(-2.63%)
Jan 04, 2023 6.001 6.477 5.889 6.384 2,229,861 +0.47(+7.89%)
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.