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 (%)
Sep 27, 2013 6.950 6.957 6.619 6.702 0 -0.30(-4.24%)
Sep 26, 2013 7.081 7.136 6.950 6.998 0 +0.01(+0.10%)
Sep 25, 2013 7.101 7.157 6.943 6.991 12,557,803 -0.19(-2.69%)
Sep 24, 2013 7.226 7.239 7.032 7.184 14,153,832 -0.03(-0.48%)
Sep 23, 2013 7.515 7.625 6.929 7.219 30,956,340 -0.20(-2.70%)
Sep 20, 2013 6.977 7.501 6.936 7.419 0 +0.50(+7.17%)
Sep 19, 2013 6.860 7.067 6.674 6.922 26,051,216 +0.22(+3.24%)
Sep 18, 2013 6.488 6.736 6.446 6.705 31,235,126 +0.42(+6.75%)
Sep 17, 2013 5.957 6.315 5.771 6.281 19,076,968 +0.29(+4.83%)
Sep 16, 2013 6.204 6.356 5.922 5.991 14,148,795 -0.07(-1.14%)
Sep 13, 2013 6.033 6.095 5.716 6.060 0 +0.08(+1.38%)
Sep 12, 2013 6.088 6.150 5.860 5.978 21,423,146 -0.35(-5.56%)
Sep 11, 2013 5.943 6.452 5.895 6.329 38,972,716 +0.49(+8.38%)
Sep 10, 2013 5.654 5.860 5.619 5.840 12,587,738 +0.25(+4.44%)
Sep 09, 2013 5.757 5.785 5.571 5.592 15,073,210 +0.02(+0.38%)
Sep 06, 2013 6.033 6.033 5.447 5.570 0 -0.37(-6.28%)
Sep 05, 2013 5.247 5.957 5.240 5.943 55,404,032 +0.88(+17.28%)
Sep 04, 2013 4.633 5.226 4.578 5.068 40,737,788 +0.60(+13.43%)
Sep 03, 2013 4.302 4.571 4.275 4.468 12,344,896 +0.28(+6.75%)
Aug 30, 2013 4.226 4.275 4.144 4.185 0 -0.07(-1.62%)
Aug 29, 2013 4.075 4.309 4.075 4.254 0 +0.18(+4.40%)
Aug 28, 2013 3.964 4.088 3.958 4.075 0 +0.08(+2.07%)
Aug 27, 2013 4.123 4.130 3.971 3.992 7,121,975 -0.19(-4.46%)
Aug 26, 2013 4.185 4.247 4.137 4.178 0 -0.03(-0.82%)
Aug 23, 2013 4.240 4.295 4.157 4.213 0 -0.02(-0.49%)
Aug 22, 2013 4.171 4.247 4.157 4.233 0 +0.14(+3.54%)
Aug 21, 2013 4.033 4.102 3.964 4.088 10,001,925 +0.03(+0.68%)
Aug 20, 2013 3.916 4.102 3.840 4.061 12,095,421 +0.08(+1.90%)
Aug 19, 2013 4.151 4.185 3.958 3.985 12,033,085 -0.20(-4.86%)
Aug 16, 2013 4.220 4.330 4.164 4.188 0 -0.03(-0.74%)
Aug 15, 2013 4.288 4.395 4.082 4.220 20,696,540 -0.40(-8.66%)
Aug 14, 2013 4.661 4.854 4.592 4.619 17,038,636 +0.02(+0.45%)
Aug 13, 2013 4.668 4.688 4.557 4.599 6,925,167 -0.03(-0.74%)
Aug 12, 2013 4.612 4.675 4.557 4.633 8,132,900 +0.05(+1.05%)
Aug 09, 2013 4.550 4.681 4.550 4.585 7,653,083 +0.01(+0.15%)
Aug 08, 2013 4.619 4.654 4.530 4.578 6,080,894 +0.01(+0.30%)
Aug 07, 2013 4.861 4.930 4.509 4.564 16,662,383 -0.26(-5.29%)
Aug 06, 2013 4.481 4.874 4.426 4.819 20,357,526 +0.40(+9.05%)
Aug 05, 2013 4.550 4.626 4.371 4.419 7,483,807 -0.11(-2.44%)
Aug 02, 2013 4.606 4.612 4.481 4.530 6,791,612 +0.01(+0.31%)
Aug 01, 2013 4.592 4.681 4.509 4.516 6,854,258 +0.03(+0.61%)
Jul 31, 2013 4.661 4.723 4.323 4.488 17,807,470 -0.21(-4.55%)
Jul 30, 2013 4.992 4.992 4.654 4.702 11,286,319 -0.25(-5.01%)
Jul 29, 2013 5.185 5.192 4.930 4.950 7,191,248 -0.08(-1.64%)
Jul 26, 2013 4.964 5.136 4.895 5.033 0 -0.02(-0.41%)
Jul 25, 2013 5.378 5.385 4.999 5.054 13,485,997 -0.18(-3.43%)
Jul 24, 2013 5.240 5.378 5.074 5.233 20,843,800 +0.22(+4.40%)
Jul 23, 2013 4.847 5.316 4.778 5.012 41,446,260 +0.37(+7.86%)
Jul 22, 2013 4.735 4.902 4.488 4.647 55,916,472 +1.08(+30.37%)
Jul 19, 2013 3.647 3.654 3.516 3.565 0 -0.12(-3.36%)
Jul 18, 2013 3.785 3.827 3.682 3.689 3,334,807 -0.02(-0.56%)
Jul 17, 2013 3.827 3.847 3.689 3.709 4,835,077 -0.05(-1.28%)
Jul 16, 2013 4.015 4.107 3.705 3.758 0 -0.21(-5.32%)
Jul 15, 2013 3.823 4.008 3.698 3.969 10,505,142 +0.25(+6.74%)
Jul 12, 2013 3.454 3.718 3.421 3.718 0 +0.30(+8.67%)
Jul 11, 2013 3.520 3.530 3.375 3.421 0 -0.03(-0.95%)
Jul 10, 2013 3.527 3.554 3.362 3.454 4,898,235 -0.11(-2.96%)
Jul 09, 2013 3.626 3.639 3.461 3.560 0 -0.06(-1.64%)
Jul 08, 2013 3.804 3.817 3.606 3.619 0 -0.13(-3.52%)
Jul 05, 2013 3.725 3.804 3.665 3.751 0 +0.13(+3.45%)
Jul 03, 2013 3.593 3.665 3.540 3.626 0 +0.03(+0.73%)
Jul 02, 2013 3.678 3.744 3.573 3.599 0 -0.06(-1.62%)
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.