NASDAQ:HIMX
Himax Technologies Stock Price (Quote)
$5.22
+0.0500 (+0.97%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 HIMX stock ended at $5.22. This is 0.97% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 3.11% from a day low at $5.15 to a day high of $5.31. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2024 | $5.15 | $5.31 | $5.15 | $5.22 | 428 441 |
| May 06, 2024 | $5.19 | $5.22 | $5.15 | $5.17 | 360 483 |
| May 03, 2024 | $5.10 | $5.18 | $5.07 | $5.16 | 575 804 |
| May 02, 2024 | $5.00 | $5.08 | $4.93 | $5.05 | 362 040 |
| May 01, 2024 | $5.00 | $5.06 | $4.95 | $4.97 | 509 128 |
| Apr 30, 2024 | $5.06 | $5.07 | $5.00 | $5.05 | 416 567 |
| Apr 29, 2024 | $5.06 | $5.13 | $5.05 | $5.08 | 387 375 |
| Apr 26, 2024 | $4.96 | $5.07 | $4.94 | $5.04 | 405 052 |
| Apr 25, 2024 | $4.94 | $5.00 | $4.90 | $4.96 | 434 291 |
| Apr 24, 2024 | $4.94 | $5.00 | $4.90 | $4.96 | 359 576 |
| Apr 23, 2024 | $4.87 | $4.99 | $4.87 | $4.91 | 455 432 |
| Apr 22, 2024 | $4.84 | $4.97 | $4.84 | $4.88 | 426 587 |
| Apr 19, 2024 | $4.94 | $5.00 | $4.80 | $4.83 | 707 870 |
| Apr 18, 2024 | $4.95 | $5.02 | $4.90 | $4.97 | 463 176 |
| Apr 17, 2024 | $5.19 | $5.19 | $4.95 | $4.96 | 762 180 |
| Apr 16, 2024 | $5.10 | $5.15 | $5.07 | $5.14 | 627 607 |
| Apr 15, 2024 | $5.23 | $5.26 | $5.14 | $5.15 | 795 547 |
| Apr 12, 2024 | $5.38 | $5.38 | $5.22 | $5.24 | 686 652 |
| Apr 11, 2024 | $5.43 | $5.43 | $5.31 | $5.41 | 572 991 |
| Apr 10, 2024 | $5.50 | $5.51 | $5.37 | $5.38 | 797 042 |
| Apr 09, 2024 | $5.41 | $5.53 | $5.38 | $5.53 | 751 090 |
| Apr 08, 2024 | $5.50 | $5.52 | $5.38 | $5.40 | 470 940 |
| Apr 05, 2024 | $5.39 | $5.47 | $5.33 | $5.42 | 464 663 |
| Apr 04, 2024 | $5.45 | $5.59 | $5.35 | $5.35 | 619 862 |
| Apr 03, 2024 | $5.35 | $5.43 | $5.30 | $5.41 | 411 653 |
