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 |
| Feb 14, 2024 | $5.36 | $5.53 | $5.36 | $5.51 | 632 695 |
| Feb 13, 2024 | $5.50 | $5.52 | $5.30 | $5.33 | 1 268 536 |
| Feb 12, 2024 | $5.51 | $5.72 | $5.49 | $5.57 | 782 275 |
| Feb 09, 2024 | $5.50 | $5.56 | $5.46 | $5.49 | 794 993 |
| Feb 08, 2024 | $5.49 | $5.60 | $5.37 | $5.52 | 697 428 |
| Feb 07, 2024 | $5.60 | $5.60 | $5.46 | $5.50 | 953 378 |
| Feb 06, 2024 | $5.70 | $5.85 | $5.52 | $5.56 | 1 362 245 |
| Feb 05, 2024 | $5.70 | $5.75 | $5.51 | $5.64 | 763 275 |
| Feb 02, 2024 | $5.78 | $5.78 | $5.66 | $5.71 | 597 216 |
| Feb 01, 2024 | $5.75 | $5.87 | $5.70 | $5.77 | 622 713 |
| Jan 31, 2024 | $5.84 | $5.84 | $5.71 | $5.71 | 455 762 |
| Jan 30, 2024 | $5.99 | $6.02 | $5.81 | $5.81 | 577 929 |
| Jan 29, 2024 | $5.94 | $5.97 | $5.87 | $5.95 | 490 802 |
| Jan 26, 2024 | $6.10 | $6.12 | $5.90 | $5.94 | 682 405 |
| Jan 25, 2024 | $6.22 | $6.23 | $6.10 | $6.11 | 636 539 |
| Jan 24, 2024 | $6.25 | $6.29 | $6.15 | $6.17 | 599 682 |
| Jan 23, 2024 | $6.20 | $6.27 | $6.16 | $6.25 | 672 720 |
| Jan 22, 2024 | $6.09 | $6.19 | $6.09 | $6.16 | 916 628 |
| Jan 19, 2024 | $5.96 | $6.11 | $5.93 | $6.05 | 683 377 |
| Jan 18, 2024 | $5.87 | $5.91 | $5.82 | $5.89 | 595 825 |
| Jan 17, 2024 | $5.85 | $5.88 | $5.65 | $5.76 | 791 114 |
| Jan 16, 2024 | $6.05 | $6.05 | $5.87 | $5.92 | 763 160 |
| Jan 12, 2024 | $6.18 | $6.21 | $6.01 | $6.08 | 419 114 |
| Jan 11, 2024 | $6.12 | $6.24 | $6.08 | $6.19 | 746 884 |
| Jan 10, 2024 | $6.12 | $6.20 | $6.08 | $6.14 | 504 973 |
