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 |
| Mar 21, 2024 | $5.45 | $5.54 | $5.37 | $5.38 | 524 633 |
| Mar 20, 2024 | $5.30 | $5.48 | $5.30 | $5.42 | 618 855 |
| Mar 19, 2024 | $5.42 | $5.42 | $5.28 | $5.32 | 789 716 |
| Mar 18, 2024 | $5.60 | $5.60 | $5.42 | $5.43 | 693 535 |
| Mar 15, 2024 | $5.56 | $5.61 | $5.52 | $5.56 | 1 797 814 |
| Mar 14, 2024 | $5.84 | $5.85 | $5.53 | $5.62 | 1 028 267 |
| Mar 13, 2024 | $5.90 | $5.99 | $5.80 | $5.81 | 539 508 |
| Mar 12, 2024 | $5.86 | $5.97 | $5.83 | $5.93 | 695 106 |
| Mar 11, 2024 | $5.73 | $5.89 | $5.72 | $5.83 | 600 550 |
| Mar 08, 2024 | $5.87 | $5.95 | $5.75 | $5.76 | 671 448 |
| Mar 07, 2024 | $5.70 | $5.93 | $5.70 | $5.87 | 893 550 |
| Mar 06, 2024 | $5.59 | $5.74 | $5.57 | $5.65 | 856 104 |
| Mar 05, 2024 | $5.84 | $5.84 | $5.38 | $5.54 | 1 225 014 |
| Mar 04, 2024 | $5.85 | $6.03 | $5.82 | $5.90 | 1 311 657 |
| Mar 01, 2024 | $5.53 | $5.84 | $5.53 | $5.75 | 937 449 |
| Feb 29, 2024 | $5.43 | $5.59 | $5.42 | $5.51 | 748 648 |
| Feb 28, 2024 | $5.30 | $5.43 | $5.27 | $5.36 | 651 372 |
| Feb 27, 2024 | $5.41 | $5.41 | $5.31 | $5.31 | 724 801 |
| Feb 26, 2024 | $5.38 | $5.41 | $5.36 | $5.36 | 557 908 |
| Feb 23, 2024 | $5.33 | $5.40 | $5.27 | $5.35 | 649 289 |
| Feb 22, 2024 | $5.60 | $5.60 | $5.32 | $5.32 | 953 592 |
| Feb 21, 2024 | $5.49 | $5.56 | $5.39 | $5.46 | 979 705 |
| Feb 20, 2024 | $5.44 | $5.52 | $5.39 | $5.52 | 1 023 390 |
| Feb 16, 2024 | $5.40 | $5.50 | $5.37 | $5.45 | 1 266 750 |
| Feb 15, 2024 | $5.55 | $5.60 | $5.40 | $5.41 | 1 002 051 |
