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 |
| Jan 09, 2024 | $6.15 | $6.15 | $6.08 | $6.12 | 458 589 |
| Jan 08, 2024 | $6.10 | $6.28 | $6.08 | $6.20 | 603 463 |
| Jan 05, 2024 | $6.02 | $6.17 | $6.02 | $6.05 | 464 844 |
| Jan 04, 2024 | $6.11 | $6.13 | $6.03 | $6.07 | 501 041 |
| Jan 03, 2024 | $6.30 | $6.34 | $6.14 | $6.15 | 822 199 |
| Jan 02, 2024 | $6.04 | $6.36 | $5.96 | $6.34 | 1 341 065 |
| Dec 29, 2023 | $6.18 | $6.23 | $6.05 | $6.07 | 670 534 |
| Dec 28, 2023 | $6.15 | $6.29 | $6.12 | $6.17 | 530 635 |
| Dec 27, 2023 | $6.37 | $6.37 | $6.08 | $6.15 | 928 054 |
| Dec 26, 2023 | $6.16 | $6.39 | $6.15 | $6.37 | 724 943 |
| Dec 22, 2023 | $6.10 | $6.35 | $6.10 | $6.30 | 939 682 |
| Dec 21, 2023 | $6.03 | $6.15 | $5.99 | $6.06 | 727 149 |
| Dec 20, 2023 | $6.11 | $6.25 | $5.96 | $5.96 | 1 256 276 |
| Dec 19, 2023 | $6.14 | $6.22 | $6.11 | $6.17 | 479 435 |
| Dec 18, 2023 | $6.10 | $6.14 | $5.96 | $6.12 | 788 524 |
| Dec 15, 2023 | $5.95 | $6.10 | $5.83 | $6.08 | 3 441 480 |
| Dec 14, 2023 | $5.82 | $5.94 | $5.69 | $5.90 | 1 438 522 |
| Dec 13, 2023 | $5.45 | $5.76 | $5.38 | $5.69 | 1 184 195 |
| Dec 12, 2023 | $5.46 | $5.47 | $5.37 | $5.44 | 782 759 |
| Dec 11, 2023 | $5.51 | $5.58 | $5.38 | $5.45 | 1 263 968 |
| Dec 08, 2023 | $5.53 | $5.62 | $5.50 | $5.53 | 484 754 |
| Dec 07, 2023 | $5.52 | $5.59 | $5.49 | $5.54 | 856 611 |
| Dec 06, 2023 | $5.51 | $5.62 | $5.50 | $5.51 | 539 847 |
| Dec 05, 2023 | $5.60 | $5.68 | $5.52 | $5.54 | 595 623 |
| Dec 04, 2023 | $5.73 | $5.73 | $5.55 | $5.64 | 833 153 |
