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 |
| Oct 26, 2023 | $5.31 | $5.46 | $5.31 | $5.37 | 485 665 |
| Oct 25, 2023 | $5.51 | $5.53 | $5.28 | $5.35 | 444 284 |
| Oct 24, 2023 | $5.54 | $5.61 | $5.52 | $5.54 | 315 150 |
| Oct 23, 2023 | $5.50 | $5.62 | $5.46 | $5.48 | 411 051 |
| Oct 20, 2023 | $5.73 | $5.73 | $5.52 | $5.54 | 415 123 |
| Oct 19, 2023 | $5.70 | $5.82 | $5.64 | $5.71 | 464 795 |
| Oct 18, 2023 | $5.76 | $5.78 | $5.64 | $5.64 | 297 168 |
| Oct 17, 2023 | $5.76 | $5.88 | $5.65 | $5.82 | 727 131 |
| Oct 16, 2023 | $5.62 | $5.86 | $5.62 | $5.80 | 994 290 |
| Oct 13, 2023 | $5.75 | $5.75 | $5.59 | $5.63 | 375 327 |
| Oct 12, 2023 | $5.94 | $5.97 | $5.68 | $5.75 | 497 045 |
| Oct 11, 2023 | $5.87 | $5.95 | $5.80 | $5.89 | 659 720 |
| Oct 10, 2023 | $5.74 | $5.92 | $5.74 | $5.88 | 478 454 |
| Oct 09, 2023 | $5.58 | $5.77 | $5.57 | $5.71 | 787 792 |
| Oct 06, 2023 | $5.64 | $5.66 | $5.56 | $5.62 | 880 431 |
| Oct 05, 2023 | $5.90 | $5.92 | $5.65 | $5.66 | 507 229 |
| Oct 04, 2023 | $5.77 | $5.88 | $5.75 | $5.87 | 351 993 |
| Oct 03, 2023 | $5.75 | $5.84 | $5.68 | $5.75 | 394 381 |
| Oct 02, 2023 | $5.86 | $5.90 | $5.79 | $5.82 | 499 112 |
| Sep 29, 2023 | $5.93 | $5.98 | $5.80 | $5.84 | 511 502 |
| Sep 28, 2023 | $5.75 | $5.96 | $5.75 | $5.85 | 462 217 |
| Sep 27, 2023 | $5.73 | $5.82 | $5.72 | $5.81 | 645 729 |
| Sep 26, 2023 | $5.69 | $5.77 | $5.66 | $5.68 | 640 109 |
| Sep 25, 2023 | $5.59 | $5.76 | $5.56 | $5.69 | 781 190 |
| Sep 22, 2023 | $5.49 | $5.65 | $5.49 | $5.59 | 821 122 |
