NASDAQ:HIMX
Himax Technologies Stock Price (Quote)
$5.04
+0.0800 (+1.61%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.80 | $5.59 | Friday, 26th Apr 2024 HIMX stock ended at $5.04. This is 1.61% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.63% from a day low at $4.94 to a day high of $5.07. |
| 90 days | $4.80 | $6.03 | |
| 52 weeks | $4.80 | $7.70 |
| Date | Open | High | Low | Close | Volume |
| Jun 05, 2023 | $7.18 | $7.24 | $7.06 | $7.07 | 755 008 |
| Jun 02, 2023 | $7.21 | $7.25 | $6.95 | $7.16 | 735 645 |
| Jun 01, 2023 | $6.90 | $7.15 | $6.87 | $7.12 | 901 603 |
| May 31, 2023 | $6.89 | $6.97 | $6.75 | $6.88 | 1 104 856 |
| May 30, 2023 | $6.89 | $7.04 | $6.74 | $6.92 | 1 137 940 |
| May 26, 2023 | $6.73 | $6.82 | $6.65 | $6.75 | 1 114 414 |
| May 25, 2023 | $6.53 | $6.67 | $6.53 | $6.60 | 687 668 |
| May 24, 2023 | $6.56 | $6.56 | $6.42 | $6.46 | 549 782 |
| May 23, 2023 | $6.87 | $6.92 | $6.58 | $6.62 | 917 797 |
| May 22, 2023 | $6.75 | $6.91 | $6.75 | $6.89 | 612 943 |
| May 19, 2023 | $6.72 | $6.78 | $6.59 | $6.76 | 672 571 |
| May 18, 2023 | $6.71 | $6.83 | $6.69 | $6.72 | 613 382 |
| May 17, 2023 | $6.64 | $6.77 | $6.62 | $6.68 | 661 622 |
| May 16, 2023 | $6.33 | $6.80 | $6.33 | $6.60 | 850 289 |
| May 15, 2023 | $6.31 | $6.49 | $6.23 | $6.42 | 704 654 |
| May 12, 2023 | $6.51 | $6.56 | $6.20 | $6.31 | 839 293 |
| May 11, 2023 | $6.67 | $6.67 | $6.16 | $6.57 | 1 524 860 |
| May 10, 2023 | $6.82 | $6.93 | $6.70 | $6.86 | 870 678 |
| May 09, 2023 | $6.80 | $6.84 | $6.69 | $6.80 | 731 218 |
| May 08, 2023 | $6.80 | $6.88 | $6.72 | $6.82 | 603 697 |
| May 05, 2023 | $6.59 | $6.84 | $6.56 | $6.78 | 737 478 |
| May 04, 2023 | $6.60 | $6.67 | $6.47 | $6.58 | 591 015 |
| May 03, 2023 | $6.63 | $6.69 | $6.53 | $6.59 | 680 368 |
| May 02, 2023 | $6.59 | $6.73 | $6.55 | $6.68 | 557 380 |
| May 01, 2023 | $6.67 | $6.71 | $6.53 | $6.59 | 421 203 |
