NASDAQ:HIMX
Himax Technologies Stock Price (Quote)
$5.78
+0.0700 (+1.23%)
At Close: Dec 01, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.29 | $6.35 | Friday, 1st Dec 2023 HIMX stock ended at $5.78. This is 1.23% more than the trading day before Thursday, 30th Nov 2023. During the day the stock fluctuated 2.81% from a day low at $5.69 to a day high of $5.85. |
| 90 days | $5.22 | $6.35 | |
| 52 weeks | $5.22 | $8.70 |
Historical Himax Technologies prices
| Date | Open | High | Low | Close | Volume |
| 2023-12-01 | $5.70 | $5.85 | $5.69 | $5.78 | 499 271 |
| 2023-11-30 | $5.88 | $5.93 | $5.70 | $5.71 | 790 527 |
| 2023-11-29 | $6.00 | $6.07 | $5.84 | $5.88 | 585 212 |
| 2023-11-28 | $5.90 | $5.92 | $5.75 | $5.91 | 520 358 |
| 2023-11-27 | $5.97 | $5.97 | $5.84 | $5.89 | 394 111 |
| 2023-11-24 | $6.04 | $6.04 | $5.93 | $5.96 | 255 546 |
| 2023-11-22 | $6.10 | $6.17 | $5.98 | $6.01 | 323 383 |
| 2023-11-21 | $6.16 | $6.18 | $6.08 | $6.08 | 450 754 |
| 2023-11-20 | $6.15 | $6.25 | $6.12 | $6.23 | 467 920 |
| 2023-11-17 | $6.26 | $6.28 | $6.10 | $6.13 | 750 359 |
| 2023-11-16 | $6.07 | $6.35 | $6.03 | $6.27 | 1 068 660 |
| 2023-11-15 | $6.00 | $6.12 | $6.00 | $6.05 | 469 389 |
| 2023-11-14 | $5.86 | $6.00 | $5.85 | $5.97 | 676 344 |
| 2023-11-13 | $5.74 | $5.85 | $5.67 | $5.78 | 788 871 |
| 2023-11-10 | $5.62 | $5.81 | $5.60 | $5.74 | 698 957 |
| 2023-11-09 | $5.60 | $6.04 | $5.57 | $5.58 | 1 242 305 |
| 2023-11-08 | $5.60 | $5.64 | $5.47 | $5.52 | 768 294 |
| 2023-11-07 | $5.52 | $5.65 | $5.50 | $5.56 | 410 454 |
| 2023-11-06 | $5.73 | $5.75 | $5.39 | $5.51 | 1 567 925 |
| 2023-11-03 | $5.70 | $5.77 | $5.63 | $5.68 | 373 106 |
| 2023-11-02 | $5.50 | $5.69 | $5.50 | $5.62 | 518 640 |
| 2023-11-01 | $5.41 | $5.45 | $5.29 | $5.40 | 413 530 |
| 2023-10-31 | $5.28 | $5.40 | $5.27 | $5.37 | 442 349 |
| 2023-10-30 | $5.28 | $5.40 | $5.22 | $5.29 | 639 389 |
| 2023-10-27 | $5.43 | $5.43 | $5.28 | $5.30 | 380 341 |
