NASDAQ:HIMX
Himax Technologies Stock Price (Quote)
$5.22
+0 (+0%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.10 | $80.02 | 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 | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| Apr 04, 2023 | $8.08 | $8.12 | $7.84 | $7.89 | 553 358 |
| Apr 03, 2023 | $8.13 | $8.16 | $7.95 | $8.06 | 730 470 |
| Mar 31, 2023 | $8.17 | $8.20 | $8.06 | $8.13 | 558 717 |
| Mar 30, 2023 | $7.92 | $8.20 | $7.86 | $8.15 | 1 039 826 |
| Mar 29, 2023 | $7.69 | $7.94 | $7.69 | $7.89 | 641 489 |
| Mar 28, 2023 | $7.87 | $7.87 | $7.57 | $7.67 | 1 276 326 |
| Mar 27, 2023 | $8.04 | $8.06 | $7.84 | $7.87 | 716 419 |
| Mar 24, 2023 | $7.87 | $8.00 | $7.82 | $7.94 | 672 331 |
| Mar 23, 2023 | $7.84 | $8.03 | $7.78 | $7.90 | 671 401 |
| Mar 22, 2023 | $7.82 | $7.99 | $7.70 | $7.71 | 1 038 128 |
| Mar 21, 2023 | $7.90 | $7.96 | $7.64 | $7.75 | 656 003 |
| Mar 20, 2023 | $7.76 | $7.80 | $7.71 | $7.79 | 646 914 |
| Mar 17, 2023 | $7.86 | $7.86 | $7.67 | $7.76 | 763 656 |
| Mar 16, 2023 | $7.48 | $7.91 | $7.44 | $7.84 | 842 101 |
| Mar 15, 2023 | $7.57 | $7.58 | $7.39 | $7.53 | 788 828 |
| Mar 14, 2023 | $7.60 | $7.93 | $7.60 | $7.66 | 1 924 252 |
| Mar 13, 2023 | $7.31 | $7.60 | $7.19 | $7.52 | 1 118 945 |
| Mar 10, 2023 | $7.73 | $7.74 | $7.41 | $7.46 | 1 008 600 |
| Mar 09, 2023 | $7.90 | $7.93 | $7.76 | $7.78 | 756 082 |
| Mar 08, 2023 | $7.57 | $7.90 | $7.52 | $7.88 | 956 461 |
| Mar 07, 2023 | $7.74 | $7.74 | $7.50 | $7.53 | 622 591 |
| Mar 06, 2023 | $7.88 | $8.09 | $7.68 | $7.73 | 688 282 |
| Mar 03, 2023 | $7.82 | $7.88 | $7.74 | $7.76 | 752 469 |
| Mar 02, 2023 | $7.53 | $7.79 | $7.48 | $7.79 | 953 741 |
| Mar 01, 2023 | $7.46 | $7.74 | $7.46 | $7.58 | 526 912 |
