NASDAQ:HIMX
Himax Technologies Stock Price (Quote)
$6.50
+0.0500 (+0.775%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $4.93 | $6.81 | Friday, 31st May 2024 HIMX stock ended at $6.50. This is 0.775% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 2.52% from a day low at $6.35 to a day high of $6.51. |
90 days | $4.80 | $6.81 | |
52 weeks | $4.80 | $7.70 |
Historical Himax Technologies prices
Date | Open | High | Low | Close | Volume |
May 12, 2017 | $7.30 | $7.30 | $6.68 | $6.78 | 9 663 023 |
May 11, 2017 | $7.40 | $8.17 | $7.22 | $7.25 | 19 805 027 |
May 10, 2017 | $6.76 | $6.87 | $6.53 | $6.85 | 5 834 202 |
May 09, 2017 | $6.76 | $6.86 | $6.72 | $6.78 | 4 297 447 |
May 08, 2017 | $6.87 | $6.91 | $6.77 | $6.81 | 2 151 819 |
May 05, 2017 | $6.75 | $6.85 | $6.70 | $6.85 | 2 642 152 |
May 04, 2017 | $7.00 | $7.01 | $6.66 | $6.71 | 2 526 176 |
May 03, 2017 | $7.02 | $7.15 | $6.86 | $6.90 | 3 021 919 |
May 02, 2017 | $7.07 | $7.18 | $7.00 | $7.06 | 1 838 374 |
May 01, 2017 | $7.02 | $7.09 | $6.98 | $7.05 | 2 005 425 |
Apr 28, 2017 | $6.98 | $7.05 | $6.88 | $7.01 | 2 725 405 |
Apr 27, 2017 | $7.00 | $7.07 | $6.85 | $6.87 | 4 066 685 |
Apr 26, 2017 | $7.15 | $7.17 | $6.77 | $6.92 | 9 508 663 |
Apr 25, 2017 | $7.65 | $7.81 | $6.98 | $7.12 | 11 962 992 |
Apr 24, 2017 | $7.55 | $7.78 | $7.32 | $7.69 | 6 078 958 |
Apr 21, 2017 | $7.70 | $7.72 | $7.46 | $7.49 | 2 414 883 |
Apr 20, 2017 | $7.62 | $7.70 | $7.31 | $7.67 | 4 403 141 |
Apr 19, 2017 | $8.07 | $8.18 | $7.55 | $7.61 | 7 647 502 |
Apr 18, 2017 | $8.16 | $8.38 | $7.98 | $8.00 | 6 240 170 |
Apr 17, 2017 | $8.50 | $8.58 | $8.36 | $8.40 | 3 197 850 |
Apr 13, 2017 | $8.32 | $8.85 | $8.30 | $8.40 | 3 472 980 |
Apr 12, 2017 | $8.60 | $8.60 | $7.95 | $8.39 | 7 262 259 |
Apr 11, 2017 | $9.00 | $9.01 | $8.53 | $8.64 | 6 102 645 |
Apr 10, 2017 | $9.25 | $9.37 | $8.99 | $9.03 | 2 989 230 |
Apr 07, 2017 | $9.16 | $9.48 | $9.15 | $9.29 | 3 532 763 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use HIMX stock historical prices to predict future price movements?
Trend Analysis: Examine the HIMX stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the HIMX stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.