$16.78
-1.77 (-9.52%)
At Close: Jun 23, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $16.10 | $25.09 | Tuesday, 23rd Jun 2026 HIMX stock ended at $16.78. This is 9.52% less than the trading day before Monday, 22nd Jun 2026. During the day the stock fluctuated 6.11% from a day low at $16.68 to a day high of $17.70. |
| 90 days | $7.37 | $25.09 | |
| 52 weeks | $6.85 | $25.09 |
Historical Himax Technologies prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 23, 2026 | $16.86 | $17.70 | $16.68 | $16.78 | 2 541 037 |
| Jun 22, 2026 | $18.42 | $18.98 | $17.95 | $18.54 | 2 561 125 |
| Jun 18, 2026 | $17.80 | $18.31 | $17.17 | $18.11 | 4 289 107 |
| Jun 17, 2026 | $17.25 | $17.77 | $16.90 | $16.95 | 1 746 819 |
| Jun 16, 2026 | $17.57 | $17.91 | $16.76 | $16.79 | 2 372 203 |
| Jun 15, 2026 | $18.98 | $19.00 | $17.65 | $17.85 | 3 101 113 |
| Jun 12, 2026 | $17.67 | $18.10 | $17.45 | $17.70 | 2 042 685 |
| Jun 11, 2026 | $16.98 | $17.72 | $16.64 | $17.68 | 3 230 260 |
| Jun 10, 2026 | $17.65 | $17.78 | $16.10 | $16.23 | 7 504 107 |
| Jun 09, 2026 | $20.51 | $20.68 | $17.21 | $18.27 | 7 182 318 |
| Jun 08, 2026 | $21.20 | $21.24 | $19.80 | $20.33 | 3 990 484 |
| Jun 05, 2026 | $23.13 | $23.13 | $19.91 | $20.08 | 4 268 875 |
| Jun 04, 2026 | $22.60 | $24.48 | $21.80 | $23.93 | 3 843 100 |
| Jun 03, 2026 | $24.03 | $24.57 | $23.08 | $24.19 | 5 086 691 |
| Jun 02, 2026 | $23.02 | $25.09 | $22.60 | $23.98 | 6 707 887 |
| Jun 01, 2026 | $21.13 | $23.20 | $20.99 | $21.91 | 8 204 313 |
| May 29, 2026 | $20.99 | $21.60 | $19.75 | $20.57 | 4 733 854 |
| May 28, 2026 | $20.26 | $21.18 | $20.05 | $20.82 | 2 419 671 |
| May 27, 2026 | $21.02 | $21.40 | $20.04 | $20.65 | 2 807 955 |
| May 26, 2026 | $21.76 | $22.44 | $20.96 | $21.43 | 4 936 295 |
| May 22, 2026 | $20.07 | $21.44 | $19.66 | $21.04 | 4 250 713 |
| May 21, 2026 | $18.70 | $20.03 | $18.56 | $19.89 | 4 551 689 |
| May 20, 2026 | $19.28 | $19.36 | $18.46 | $18.72 | 5 641 796 |
| May 19, 2026 | $17.38 | $19.61 | $17.31 | $19.29 | 5 492 729 |
| May 18, 2026 | $19.40 | $19.50 | $17.62 | $18.10 | 4 867 244 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use HIMX stock historical prices to predict future price movements?
Trend Analysis: Examine the HIMX stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the HIMX stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy HIMX