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 |
| Dec 01, 2023 | $5.70 | $5.85 | $5.69 | $5.78 | 499 271 |
| Nov 30, 2023 | $5.88 | $5.93 | $5.70 | $5.71 | 790 527 |
| Nov 29, 2023 | $6.00 | $6.07 | $5.84 | $5.88 | 585 212 |
| Nov 28, 2023 | $5.90 | $5.92 | $5.75 | $5.91 | 520 358 |
| Nov 27, 2023 | $5.97 | $5.97 | $5.84 | $5.89 | 394 111 |
| Nov 24, 2023 | $6.04 | $6.04 | $5.93 | $5.96 | 255 546 |
| Nov 22, 2023 | $6.10 | $6.17 | $5.98 | $6.01 | 323 383 |
| Nov 21, 2023 | $6.16 | $6.18 | $6.08 | $6.08 | 450 754 |
| Nov 20, 2023 | $6.15 | $6.25 | $6.12 | $6.23 | 467 920 |
| Nov 17, 2023 | $6.26 | $6.28 | $6.10 | $6.13 | 750 359 |
| Nov 16, 2023 | $6.07 | $6.35 | $6.03 | $6.27 | 1 068 660 |
| Nov 15, 2023 | $6.00 | $6.12 | $6.00 | $6.05 | 469 389 |
| Nov 14, 2023 | $5.86 | $6.00 | $5.85 | $5.97 | 676 344 |
| Nov 13, 2023 | $5.74 | $5.85 | $5.67 | $5.78 | 788 871 |
| Nov 10, 2023 | $5.62 | $5.81 | $5.60 | $5.74 | 698 957 |
| Nov 09, 2023 | $5.60 | $6.04 | $5.57 | $5.58 | 1 242 305 |
| Nov 08, 2023 | $5.60 | $5.64 | $5.47 | $5.52 | 768 294 |
| Nov 07, 2023 | $5.52 | $5.65 | $5.50 | $5.56 | 410 454 |
| Nov 06, 2023 | $5.73 | $5.75 | $5.39 | $5.51 | 1 567 925 |
| Nov 03, 2023 | $5.70 | $5.77 | $5.63 | $5.68 | 373 106 |
| Nov 02, 2023 | $5.50 | $5.69 | $5.50 | $5.62 | 518 640 |
| Nov 01, 2023 | $5.41 | $5.45 | $5.29 | $5.40 | 413 530 |
| Oct 31, 2023 | $5.28 | $5.40 | $5.27 | $5.37 | 442 349 |
| Oct 30, 2023 | $5.28 | $5.40 | $5.22 | $5.29 | 639 389 |
| Oct 27, 2023 | $5.43 | $5.43 | $5.28 | $5.30 | 380 341 |
