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 (%)
Jan 31, 2018 6.724 6.833 6.553 6.639 3,993,931 +0.00(+0.00%)
Jan 30, 2018 6.397 6.674 6.288 6.639 6,777,093 +0.20(+3.14%)
Jan 29, 2018 6.460 6.635 6.382 6.436 5,349,861 +0.00(+0.00%)
Jan 26, 2018 6.514 6.537 6.234 6.436 8,174,480 -0.07(-1.08%)
Jan 25, 2018 6.444 6.709 6.304 6.506 11,561,257 +0.22(+3.47%)
Jan 24, 2018 7.129 7.160 6.265 6.288 21,659,814 -0.87(-12.17%)
Jan 23, 2018 7.393 7.409 7.144 7.160 6,353,725 -0.17(-2.34%)
Jan 22, 2018 7.635 7.648 7.285 7.331 6,642,681 -0.29(-3.78%)
Jan 19, 2018 7.627 7.685 7.553 7.619 4,041,847 +0.04(+0.51%)
Jan 18, 2018 7.689 7.775 7.549 7.580 4,101,526 -0.12(-1.52%)
Jan 17, 2018 7.736 7.790 7.604 7.697 4,929,390 +0.02(+0.20%)
Jan 16, 2018 8.195 8.211 7.417 7.681 13,398,428 -0.65(-7.76%)
Jan 12, 2018 8.327 8.327 8.327 0 -0.01(-0.09%)
Jan 11, 2018 8.366 8.374 8.156 8.335 4,560,468 -0.02(-0.28%)
Jan 10, 2018 8.421 8.358 5,654,067 +0.28(+3.47%)
Jan 09, 2018 8.172 8.358 8.032 8.078 3,960,986 -0.12(-1.52%)
Jan 08, 2018 8.444 8.444 8.098 8.203 3,602,888 -0.24(-2.86%)
Jan 05, 2018 8.374 8.483 8.273 8.444 2,974,135 +0.05(+0.56%)
Jan 04, 2018 8.483 8.514 8.242 8.397 4,975,420 -0.06(-0.74%)
Jan 03, 2018 8.102 8.545 7.977 8.460 6,574,396 +0.35(+4.32%)
Jan 02, 2018 8.187 8.281 7.790 8.109 7,267,687 +0.00(+0.00%)
Dec 29, 2017 8.109 8.109 8.109 0 +0.05(+0.58%)
Dec 28, 2017 7.977 8.203 7.973 8.063 4,173,941 +0.09(+1.17%)
Dec 27, 2017 7.814 7.977 7.627 7.969 4,317,565 +0.28(+3.64%)
Dec 26, 2017 7.783 7.868 7.565 7.689 2,706,426 -0.09(-1.20%)
Dec 22, 2017 7.860 7.930 7.705 7.783 3,272,274 +0.02(+0.20%)
Dec 21, 2017 7.689 7.837 7.635 7.767 3,643,990 +0.11(+1.42%)
Dec 20, 2017 7.876 7.899 7.565 7.658 8,913,462 -0.13(-1.70%)
Dec 19, 2017 8.429 8.615 7.748 7.790 12,363,942 -0.69(-8.17%)
Dec 18, 2017 8.288 8.701 8.250 8.483 5,465,237 +0.29(+3.51%)
Dec 15, 2017 8.032 8.250 7.907 8.195 4,988,206 +0.16(+2.03%)
Dec 14, 2017 8.094 8.164 7.989 8.032 4,444,375 -0.03(-0.39%)
Dec 13, 2017 8.553 8.553 7.977 8.063 9,477,042 -0.44(-5.13%)
Dec 12, 2017 8.576 8.623 8.366 8.499 4,946,373 +0.05(+0.55%)
Dec 11, 2017 8.226 8.599 8.219 8.452 7,519,025 +0.28(+3.43%)
Dec 08, 2017 8.903 9.199 8.071 8.172 11,582,657 -0.42(-4.89%)
Dec 07, 2017 9.183 9.417 8.530 8.592 16,943,760 -0.74(-7.92%)
Dec 06, 2017 10.24 10.24 9.154 9.331 17,770,298 -1.03(-9.92%)
Dec 05, 2017 9.962 10.73 9.962 10.36 10,117,954 +0.25(+2.46%)
Dec 04, 2017 10.65 10.66 10.05 10.11 7,025,698 -0.33(-3.13%)
Dec 01, 2017 10.58 10.65 10.32 10.44 7,116,621 -0.25(-2.33%)
Nov 30, 2017 10.31 10.86 10.30 10.69 10,413,389 +0.44(+4.25%)
Nov 29, 2017 10.43 10.76 9.931 10.25 11,681,801 -0.15(-1.42%)
Nov 28, 2017 10.03 10.43 10.01 10.40 6,790,925 +0.36(+3.57%)
Nov 27, 2017 9.884 10.13 9.650 10.04 7,061,653 -0.12(-1.23%)
Nov 24, 2017 10.13 10.20 9.915 10.16 5,704,429 +0.02(+0.23%)
Nov 22, 2017 10.27 10.80 9.995 10.14 14,786,677 -0.05(-0.53%)
Nov 21, 2017 9.292 10.44 9.184 10.20 19,083,646 +1.02(+11.11%)
Nov 20, 2017 8.989 9.292 8.966 9.176 4,222,642 +0.19(+2.17%)
Nov 17, 2017 9.269 9.339 8.942 8.981 10,957,099 -0.22(-2.37%)
Nov 16, 2017 8.483 9.300 8.483 9.199 13,535,857 +0.75(+8.84%)
Nov 15, 2017 8.273 8.518 8.055 8.452 4,256,271 +0.13(+1.59%)
Nov 14, 2017 7.923 8.374 7.899 8.320 6,020,205 +0.38(+4.80%)
Nov 13, 2017 7.666 7.997 7.565 7.938 6,262,997 +0.21(+2.72%)
Nov 10, 2017 8.180 8.244 7.596 7.728 8,631,566 -0.47(-5.70%)
Nov 09, 2017 8.623 8.639 7.895 8.195 11,553,547 -0.10(-1.22%)
Nov 08, 2017 8.257 8.351 8.156 8.296 5,839,765 +0.04(+0.47%)
Nov 07, 2017 8.172 8.343 8.094 8.257 3,776,272 +0.01(+0.09%)
Nov 06, 2017 8.405 8.475 8.156 8.250 4,048,394 -0.15(-1.76%)
Nov 03, 2017 8.639 8.639 8.304 8.397 7,100,257 -0.12(-1.46%)
Nov 02, 2017 8.405 8.553 7.977 8.522 7,905,607 +0.12(+1.39%)
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.