NASDAQ:HIMX
Himax Technologies Stock Price (Quote)
$5.22
+0 (+0%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.80 | $5.53 | Wednesday, 8th May 2024 HIMX stock ended at $5.22. During the day the stock fluctuated 0.97% from a day low at $5.17 to a day high of $5.22. |
| 90 days | $4.80 | $6.03 | |
| 52 weeks | $4.80 | $7.70 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 28, 2023 | $6.59 | $6.67 | $6.54 | $6.64 | 540 617 |
| Apr 27, 2023 | $6.60 | $6.61 | $6.50 | $6.57 | 437 106 |
| Apr 26, 2023 | $6.65 | $6.83 | $6.50 | $6.55 | 757 661 |
| Apr 25, 2023 | $6.75 | $6.76 | $6.43 | $6.46 | 1 092 612 |
| Apr 24, 2023 | $6.97 | $6.97 | $6.67 | $6.75 | 713 566 |
| Apr 21, 2023 | $6.97 | $7.00 | $6.88 | $7.00 | 467 694 |
| Apr 20, 2023 | $7.00 | $7.07 | $6.94 | $7.00 | 656 141 |
| Apr 19, 2023 | $7.14 | $7.15 | $7.01 | $7.06 | 860 477 |
| Apr 18, 2023 | $7.32 | $7.32 | $7.16 | $7.23 | 696 655 |
| Apr 17, 2023 | $7.30 | $7.34 | $7.21 | $7.24 | 614 290 |
| Apr 14, 2023 | $7.35 | $7.44 | $7.28 | $7.30 | 574 319 |
| Apr 13, 2023 | $7.32 | $7.41 | $7.32 | $7.35 | 495 453 |
| Apr 12, 2023 | $7.61 | $7.64 | $7.36 | $7.36 | 657 672 |
| Apr 11, 2023 | $7.55 | $7.72 | $7.49 | $7.56 | 610 561 |
| Apr 10, 2023 | $7.53 | $7.58 | $7.43 | $7.55 | 600 238 |
| Apr 06, 2023 | $7.50 | $7.60 | $7.40 | $7.51 | 1 434 418 |
| Apr 05, 2023 | $7.88 | $7.88 | $7.30 | $7.54 | 1 287 342 |
