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 (%)
Jul 31, 2008 2.137 2.148 2.054 2.093 2,288,421 -0.04(-2.06%)
Jul 30, 2008 2.176 2.220 2.104 2.137 859,739 -0.05(-2.27%)
Jul 29, 2008 2.187 2.198 2.137 2.187 878,959 +0.02(+0.76%)
Jul 28, 2008 2.242 2.258 2.170 2.170 1,123,873 -0.03(-1.50%)
Jul 25, 2008 2.264 2.302 2.159 2.203 1,357,863 -0.02(-0.74%)
Jul 24, 2008 2.203 2.242 2.131 2.220 1,616,821 -0.03(-1.47%)
Jul 23, 2008 2.258 2.313 2.214 2.253 1,426,422 -0.06(-2.39%)
Jul 22, 2008 2.313 2.390 2.269 2.308 1,371,918 -0.09(-3.68%)
Jul 21, 2008 2.385 2.434 2.374 2.396 799,209 +0.01(+0.46%)
Jul 18, 2008 2.330 2.396 2.297 2.385 969,676 -0.02(-0.69%)
Jul 17, 2008 2.754 2.754 2.264 2.401 4,420,017 -0.34(-12.45%)
Jul 16, 2008 2.754 2.754 2.715 2.743 625,709 -0.01(-0.40%)
Jul 15, 2008 2.776 2.781 2.737 2.754 1,029,754 -0.01(-0.40%)
Jul 14, 2008 2.798 2.825 2.759 2.765 681,696 -0.04(-1.57%)
Jul 11, 2008 2.858 2.858 2.787 2.809 485,536 +0.00(+0.00%)
Jul 10, 2008 2.864 2.875 2.759 2.809 711,288 -0.06(-1.92%)
Jul 09, 2008 2.919 2.958 2.809 2.864 1,077,841 -0.04(-1.52%)
Jul 08, 2008 2.919 3.002 2.892 2.908 2,019,769 +0.02(+0.57%)
Jul 07, 2008 2.781 2.903 2.754 2.892 1,026,537 +0.13(+4.58%)
Jul 04, 2008 2.781 2.809 2.754 2.765 385,848 +0.00(+0.00%)
Jul 03, 2008 2.781 2.809 2.754 2.765 385,848 -0.05(-1.76%)
Jul 02, 2008 2.820 2.831 2.787 2.814 749,151 +0.03(+0.99%)
Jul 01, 2008 2.836 2.836 2.726 2.787 979,744 -0.03(-1.17%)
Jun 30, 2008 2.869 2.886 2.781 2.820 501,612 -0.07(-2.29%)
Jun 27, 2008 2.792 2.892 2.754 2.886 1,124,752 +0.07(+2.54%)
Jun 26, 2008 2.947 3.057 2.754 2.814 889,375 -0.14(-4.84%)
Jun 25, 2008 2.941 2.985 2.925 2.958 535,299 +0.02(+0.56%)
Jun 24, 2008 2.936 2.996 2.925 2.941 681,348 +0.02(+0.75%)
Jun 23, 2008 2.974 3.002 2.836 2.919 1,467,985 -0.08(-2.57%)
Jun 20, 2008 3.090 3.101 2.974 2.996 995,384 -0.14(-4.56%)
Jun 19, 2008 3.139 3.150 3.095 3.139 1,221,263 -0.01(-0.18%)
Jun 18, 2008 3.134 3.189 3.084 3.145 1,410,235 +0.03(+0.88%)
Jun 17, 2008 3.194 3.194 3.090 3.117 2,113,558 -0.08(-2.58%)
Jun 16, 2008 3.095 3.205 3.084 3.200 1,243,236 +0.12(+3.94%)
Jun 13, 2008 3.084 3.106 3.073 3.079 1,418,712 -0.02(-0.53%)
Jun 12, 2008 3.101 3.117 3.029 3.095 1,209,477 -0.11(-3.44%)
Jun 11, 2008 3.244 3.305 3.200 3.205 1,657,150 -0.08(-2.35%)
Jun 10, 2008 3.211 3.288 3.156 3.283 2,187,264 +0.04(+1.19%)
Jun 09, 2008 3.338 3.349 3.228 3.244 1,075,488 -0.06(-1.67%)
Jun 06, 2008 3.305 3.332 3.261 3.299 1,669,836 -0.04(-1.32%)
Jun 05, 2008 3.387 3.404 3.332 3.343 1,818,699 -0.04(-1.14%)
Jun 04, 2008 3.305 3.464 3.250 3.382 5,823,286 +0.08(+2.33%)
Jun 03, 2008 3.216 3.305 3.178 3.305 5,338,815 +0.16(+5.08%)
Jun 02, 2008 3.029 3.194 3.029 3.145 2,005,918 +0.12(+3.82%)
May 30, 2008 3.139 3.161 3.007 3.029 1,978,979 -0.09(-3.00%)
May 29, 2008 3.250 3.250 3.035 3.123 2,048,720 -0.07(-2.24%)
May 28, 2008 2.919 3.233 2.869 3.194 4,745,627 +0.44(+16.00%)
May 27, 2008 2.781 2.809 2.721 2.754 1,025,654 +0.00(+0.00%)
May 26, 2008 2.754 2.781 2.704 2.754 437,946 +0.00(+0.00%)
May 23, 2008 2.754 2.781 2.704 2.754 437,946 +0.00(+0.00%)
May 22, 2008 2.726 2.781 2.726 2.754 424,200 +0.03(+1.21%)
May 21, 2008 2.644 2.726 2.644 2.721 351,109 +0.06(+2.07%)
May 20, 2008 2.682 2.682 2.644 2.666 243,634 -0.02(-0.62%)
May 19, 2008 2.721 2.737 2.649 2.682 559,217 -0.02(-0.61%)
May 16, 2008 2.754 2.759 2.655 2.699 513,088 -0.05(-1.71%)
May 15, 2008 2.726 2.776 2.726 2.746 413,589 +0.03(+1.12%)
May 14, 2008 2.715 2.737 2.688 2.715 677,065 +0.03(+1.02%)
May 13, 2008 2.693 2.699 2.633 2.688 788,453 -0.01(-0.20%)
May 12, 2008 2.726 2.726 2.671 2.693 651,834 -0.03(-1.01%)
May 09, 2008 2.710 2.737 2.660 2.721 465,776 -0.01(-0.20%)
May 08, 2008 2.776 2.787 2.715 2.726 527,419 -0.04(-1.39%)
May 07, 2008 2.853 2.858 2.754 2.765 1,006,156 -0.04(-1.57%)
May 06, 2008 2.809 2.864 2.798 2.809 1,663,254 +0.00(+0.00%)
May 05, 2008 2.864 2.869 2.792 2.809 701,184 -0.06(-1.92%)
May 02, 2008 2.858 2.886 2.809 2.864 1,556,093 +0.04(+1.56%)
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.