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 |
| Sep 21, 2023 | $5.31 | $5.42 | $5.29 | $5.41 | 792 280 |
| Sep 20, 2023 | $5.35 | $5.45 | $5.33 | $5.34 | 490 668 |
| Sep 19, 2023 | $5.40 | $5.43 | $5.29 | $5.36 | 830 938 |
| Sep 18, 2023 | $5.42 | $5.46 | $5.39 | $5.43 | 531 856 |
| Sep 15, 2023 | $5.66 | $5.66 | $5.45 | $5.47 | 2 136 726 |
| Sep 14, 2023 | $5.67 | $5.69 | $5.61 | $5.65 | 437 592 |
| Sep 13, 2023 | $5.76 | $5.77 | $5.60 | $5.61 | 716 836 |
| Sep 12, 2023 | $5.71 | $5.84 | $5.70 | $5.75 | 589 148 |
| Sep 11, 2023 | $5.89 | $5.89 | $5.68 | $5.76 | 650 624 |
| Sep 08, 2023 | $5.80 | $5.95 | $5.79 | $5.86 | 621 817 |
| Sep 07, 2023 | $5.88 | $5.88 | $5.77 | $5.84 | 656 176 |
| Sep 06, 2023 | $6.05 | $6.04 | $5.88 | $5.98 | 692 702 |
| Sep 05, 2023 | $6.18 | $6.19 | $6.06 | $6.07 | 508 561 |
| Sep 01, 2023 | $6.15 | $6.20 | $6.13 | $6.17 | 346 650 |
| Aug 31, 2023 | $6.19 | $6.19 | $6.11 | $6.11 | 354 010 |
| Aug 30, 2023 | $6.22 | $6.25 | $6.18 | $6.19 | 523 434 |
| Aug 29, 2023 | $6.07 | $6.28 | $6.06 | $6.22 | 639 623 |
| Aug 28, 2023 | $6.05 | $6.22 | $6.05 | $6.11 | 573 982 |
| Aug 25, 2023 | $6.04 | $6.13 | $5.97 | $6.08 | 896 081 |
| Aug 24, 2023 | $6.30 | $6.30 | $6.03 | $6.04 | 652 403 |
| Aug 23, 2023 | $6.17 | $6.28 | $6.16 | $6.26 | 505 744 |
| Aug 22, 2023 | $6.21 | $6.24 | $6.15 | $6.16 | 620 215 |
| Aug 21, 2023 | $6.15 | $6.22 | $6.14 | $6.18 | 574 331 |
| Aug 18, 2023 | $6.19 | $6.20 | $6.10 | $6.15 | 941 113 |
| Aug 17, 2023 | $6.39 | $6.39 | $6.21 | $6.22 | 786 976 |
