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 (%)
May 31, 2006 3.426 3.519 3.332 3.453 842,410 +0.06(+1.79%)
May 30, 2006 3.508 3.574 3.365 3.393 893,481 -0.08(-2.22%)
May 26, 2006 3.663 3.734 3.382 3.470 1,508,689 -0.18(-4.98%)
May 25, 2006 3.773 3.817 3.635 3.652 839,846 -0.08(-2.21%)
May 24, 2006 3.679 3.855 3.608 3.734 2,363,820 +0.09(+2.42%)
May 23, 2006 3.855 3.943 3.591 3.646 1,097,577 -0.12(-3.07%)
May 22, 2006 4.004 4.037 3.525 3.762 1,240,837 -0.36(-8.69%)
May 19, 2006 4.070 4.164 3.855 4.120 1,794,711 +0.01(+0.27%)
May 18, 2006 4.461 4.538 3.982 4.109 2,090,229 -0.38(-8.47%)
May 17, 2006 4.621 4.637 4.483 4.489 1,049,036 -0.06(-1.21%)
May 16, 2006 4.538 4.654 4.516 4.544 246,737 -0.03(-0.60%)
May 15, 2006 4.626 4.682 4.522 4.571 263,286 +0.02(+0.36%)
May 12, 2006 4.660 4.759 4.533 4.555 1,082,311 -0.13(-2.71%)
May 11, 2006 4.792 4.891 4.682 4.682 848,344 -0.11(-2.30%)
May 10, 2006 4.929 4.946 4.737 4.792 1,388,927 -0.05(-1.02%)
May 09, 2006 4.874 4.929 4.764 4.841 926,533 +0.08(+1.62%)
May 08, 2006 4.737 4.808 4.693 4.764 504,132 +0.03(+0.58%)
May 05, 2006 4.770 4.803 4.682 4.737 1,129,711 -0.12(-2.38%)
May 04, 2006 4.704 4.863 4.704 4.852 862,222 +0.13(+2.78%)
May 03, 2006 4.764 4.792 4.654 4.721 1,364,817 -0.02(-0.33%)
May 02, 2006 4.737 4.764 4.682 4.737 903,547 -0.14(-2.82%)
May 01, 2006 4.935 4.935 4.819 4.874 319,043 -0.03(-0.56%)
Apr 28, 2006 4.957 4.957 4.819 4.902 833,926 -0.02(-0.45%)
Apr 27, 2006 4.880 4.951 4.814 4.924 4,109,641 +0.00(+0.00%)
Apr 26, 2006 4.671 4.979 4.671 4.924 1,259,874 +0.24(+5.18%)
Apr 25, 2006 4.654 4.764 4.654 4.682 356,923 +0.02(+0.47%)
Apr 24, 2006 4.682 4.726 4.615 4.660 1,995,723 +0.06(+1.32%)
Apr 21, 2006 5.012 5.012 4.549 4.599 1,153,846 -0.39(-7.73%)
Apr 20, 2006 4.913 4.984 4.841 4.984 1,859,893 +0.03(+0.56%)
Apr 19, 2006 4.687 4.957 4.682 4.957 605,659 +0.27(+5.76%)
Apr 18, 2006 4.549 4.847 4.511 4.687 1,086,177 +0.20(+4.42%)
Apr 17, 2006 4.544 4.571 4.467 4.489 324,720 -0.03(-0.73%)
Apr 13, 2006 4.671 4.671 4.461 4.522 551,224 +0.01(+0.12%)
Apr 12, 2006 4.544 4.676 4.461 4.516 1,563,926 -0.03(-0.61%)
Apr 11, 2006 5.001 5.012 4.439 4.544 3,624,308 -0.44(-8.84%)
Apr 10, 2006 4.984 5.051 4.929 4.984 2,075,462 -0.07(-1.42%)
Apr 07, 2006 5.128 5.139 4.957 5.056 3,565,659 -0.04(-0.76%)
Apr 06, 2006 5.067 5.188 4.957 5.095 4,183,452 +0.13(+2.66%)
Apr 05, 2006 5.040 5.117 4.957 4.962 2,153,432 -0.08(-1.53%)
Apr 04, 2006 5.040 5.205 4.957 5.040 2,776,416 +0.06(+1.11%)
Apr 03, 2006 4.819 5.012 4.792 4.984 11,931,388 +0.17(+3.43%)
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.