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 )

5.380 -0.090 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jun 29, 2012 1.128 1.165 1.128 1.150 149,123 +0.04(+3.59%)
Jun 28, 2012 1.097 1.134 1.091 1.110 154,627 +0.00(+0.00%)
Jun 27, 2012 1.110 1.128 1.104 1.110 169,434 +0.00(+0.00%)
Jun 26, 2012 1.085 1.110 1.085 1.110 140,457 +0.01(+0.56%)
Jun 25, 2012 1.085 1.110 1.079 1.104 273,099 -0.01(-0.55%)
Jun 22, 2012 1.146 1.153 1.104 1.110 243,949 -0.02(-2.16%)
Jun 21, 2012 1.153 1.171 1.128 1.134 165,577 -0.02(-1.60%)
Jun 20, 2012 1.140 1.171 1.134 1.153 204,114 +0.01(+0.53%)
Jun 19, 2012 1.128 1.146 1.122 1.146 132,693 +0.02(+1.63%)
Jun 18, 2012 1.165 1.171 1.122 1.128 368,500 -0.04(-3.16%)
Jun 15, 2012 1.122 1.165 1.116 1.165 334,506 +0.04(+3.82%)
Jun 14, 2012 1.171 1.172 1.116 1.122 240,861 -0.04(-3.68%)
Jun 13, 2012 1.153 1.177 1.134 1.165 270,995 +0.01(+1.06%)
Jun 12, 2012 1.116 1.177 1.116 1.153 228,429 +0.02(+2.17%)
Jun 11, 2012 1.165 1.171 1.128 1.128 256,711 -0.02(-1.60%)
Jun 08, 2012 1.110 1.159 1.104 1.146 230,008 +0.04(+3.32%)
Jun 07, 2012 1.189 1.202 1.104 1.110 410,196 -0.07(-5.73%)
Jun 06, 2012 1.195 1.195 1.128 1.177 555,492 +0.06(+5.49%)
Jun 05, 2012 1.134 1.153 1.073 1.116 1,084,696 -0.02(-2.15%)
Jun 04, 2012 1.189 1.192 1.122 1.140 879,978 -0.06(-4.61%)
Jun 01, 2012 1.202 1.220 1.195 1.195 318,597 -0.03(-2.50%)
May 31, 2012 1.226 1.226 1.208 1.226 200,509 +0.01(+0.50%)
May 30, 2012 1.214 1.226 1.202 1.220 287,218 -0.01(-0.99%)
May 29, 2012 1.226 1.257 1.226 1.232 270,805 -0.02(-1.47%)
May 25, 2012 1.229 1.257 1.229 1.251 130,850 +0.01(+0.49%)
May 24, 2012 1.238 1.263 1.220 1.245 220,506 -0.01(-0.49%)
May 23, 2012 1.195 1.263 1.195 1.251 486,747 +0.02(+1.49%)
May 22, 2012 1.263 1.269 1.220 1.232 233,730 -0.04(-2.90%)
May 21, 2012 1.220 1.269 1.220 1.269 633,057 +0.05(+4.02%)
May 18, 2012 1.257 1.269 1.220 1.220 526,288 -0.04(-2.93%)
May 17, 2012 1.300 1.300 1.251 1.257 479,234 -0.04(-2.84%)
May 16, 2012 1.300 1.318 1.275 1.294 437,513 +0.00(+0.00%)
May 15, 2012 1.281 1.324 1.257 1.294 552,406 +0.01(+0.48%)
May 14, 2012 1.275 1.306 1.238 1.287 638,324 +0.01(+0.96%)
May 11, 2012 1.300 1.324 1.251 1.275 373,542 -0.02(-1.89%)
May 10, 2012 1.318 1.349 1.287 1.300 1,012,245 +0.02(+1.44%)
May 09, 2012 1.312 1.318 1.214 1.281 2,741,467 +0.06(+4.50%)
May 08, 2012 1.238 1.251 1.189 1.226 989,326 -0.02(-1.48%)
May 07, 2012 1.214 1.257 1.202 1.245 988,001 +0.04(+3.05%)
May 04, 2012 1.287 1.287 1.208 1.208 1,058,060 -0.09(-7.08%)
May 03, 2012 1.343 1.349 1.281 1.300 400,305 -0.02(-1.40%)
May 02, 2012 1.312 1.324 1.300 1.318 443,739 +0.01(+0.47%)
May 01, 2012 1.312 1.343 1.306 1.312 478,563 +0.02(+1.90%)
Apr 30, 2012 1.263 1.318 1.262 1.287 528,326 +0.02(+1.94%)
Apr 27, 2012 1.245 1.275 1.232 1.263 170,496 +0.02(+1.48%)
Apr 26, 2012 1.251 1.257 1.245 1.245 382,882 +0.00(+0.00%)
Apr 25, 2012 1.251 1.257 1.220 1.245 586,880 +0.01(+0.99%)
Apr 24, 2012 1.232 1.256 1.220 1.232 396,079 +0.01(+0.50%)
Apr 23, 2012 1.238 1.238 1.165 1.226 414,853 -0.02(-1.48%)
Apr 20, 2012 1.294 1.318 1.226 1.245 276,699 -0.04(-2.87%)
Apr 19, 2012 1.318 1.349 1.263 1.281 471,080 -0.04(-2.79%)
Apr 18, 2012 1.312 1.343 1.294 1.318 208,596 +0.01(+0.94%)
Apr 17, 2012 1.306 1.318 1.294 1.306 271,727 +0.01(+0.47%)
Apr 16, 2012 1.355 1.367 1.287 1.300 370,281 -0.03(-2.30%)
Apr 13, 2012 1.367 1.373 1.324 1.330 316,942 -0.04(-3.13%)
Apr 12, 2012 1.379 1.410 1.361 1.373 347,941 +0.01(+0.90%)
Apr 11, 2012 1.324 1.379 1.324 1.361 362,546 +0.04(+3.26%)
Apr 10, 2012 1.367 1.373 1.307 1.318 399,310 -0.04(-3.15%)
Apr 09, 2012 1.386 1.386 1.349 1.361 560,110 -0.06(-3.90%)
Apr 05, 2012 1.263 1.502 1.263 1.416 2,994,555 +0.24(+20.31%)
Apr 04, 2012 1.208 1.238 1.159 1.177 468,718 -0.04(-3.03%)
Apr 03, 2012 1.226 1.226 1.208 1.214 366,665 -0.02(-1.49%)
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.