NASDAQ:HIMX
Himax Technologies Stock Price (Quote)
$5.22
+0 (+0%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.80 | $5.53 | Wednesday, 8th May 2024 HIMX stock ended at $5.22. During the day the stock fluctuated 0.97% from a day low at $5.17 to a day high of $5.22. |
| 90 days | $4.80 | $6.03 | |
| 52 weeks | $4.80 | $7.70 |
| Date | Open | High | Low | Close | Volume |
| Dec 30, 2016 | $6.12 | $6.23 | $6.02 | $6.04 | 2 748 923 |
| Dec 29, 2016 | $6.15 | $6.20 | $6.06 | $6.11 | 1 567 559 |
| Dec 28, 2016 | $6.28 | $6.36 | $6.12 | $6.19 | 2 213 261 |
| Dec 27, 2016 | $6.03 | $6.33 | $6.00 | $6.22 | 2 410 487 |
| Dec 23, 2016 | $5.94 | $6.00 | $5.89 | $5.96 | 1 798 729 |
| Dec 22, 2016 | $5.97 | $6.06 | $5.86 | $5.94 | 4 061 135 |
| Dec 21, 2016 | $6.07 | $6.07 | $5.85 | $5.97 | 5 591 468 |
| Dec 20, 2016 | $6.11 | $6.15 | $5.95 | $6.05 | 6 250 635 |
| Dec 19, 2016 | $6.22 | $6.27 | $6.09 | $6.10 | 3 353 993 |
| Dec 16, 2016 | $6.28 | $6.35 | $6.20 | $6.22 | 4 694 172 |
| Dec 15, 2016 | $6.32 | $6.51 | $5.97 | $6.28 | 10 540 785 |
| Dec 14, 2016 | $6.77 | $6.80 | $6.43 | $6.46 | 6 063 309 |
| Dec 13, 2016 | $7.16 | $7.19 | $6.50 | $6.77 | 21 787 061 |
| Dec 12, 2016 | $7.40 | $7.42 | $7.11 | $7.21 | 4 969 118 |
| Dec 09, 2016 | $7.49 | $7.55 | $7.40 | $7.42 | 989 201 |
| Dec 08, 2016 | $7.64 | $7.70 | $7.41 | $7.46 | 1 761 433 |
| Dec 07, 2016 | $7.49 | $7.73 | $7.40 | $7.62 | 1 745 003 |
| Dec 06, 2016 | $7.38 | $7.59 | $7.31 | $7.47 | 1 878 625 |
| Dec 05, 2016 | $7.21 | $7.42 | $7.15 | $7.35 | 2 976 109 |
| Dec 02, 2016 | $7.13 | $7.17 | $6.71 | $7.15 | 5 096 280 |
| Dec 01, 2016 | $7.37 | $7.43 | $7.03 | $7.17 | 3 203 560 |
| Nov 30, 2016 | $7.42 | $7.49 | $7.30 | $7.37 | 1 150 455 |
| Nov 29, 2016 | $7.39 | $7.43 | $7.19 | $7.34 | 3 823 766 |
| Nov 28, 2016 | $7.40 | $7.44 | $7.24 | $7.40 | 2 214 735 |
| Nov 25, 2016 | $7.63 | $7.66 | $7.38 | $7.50 | 1 175 007 |
