NASDAQ:HIMX
Himax Technologies Stock Price (Quote)
$5.22
+0 (+0%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Nov 23, 2016 | $7.60 | $7.65 | $7.35 | $7.63 | 1 854 183 |
| Nov 22, 2016 | $7.76 | $7.78 | $7.50 | $7.59 | 2 906 523 |
| Nov 21, 2016 | $7.78 | $7.94 | $7.60 | $7.72 | 2 135 775 |
| Nov 18, 2016 | $7.79 | $7.86 | $7.62 | $7.75 | 962 204 |
| Nov 17, 2016 | $7.89 | $7.98 | $7.80 | $7.82 | 1 443 297 |
| Nov 16, 2016 | $7.68 | $7.94 | $7.65 | $7.91 | 1 657 756 |
| Nov 15, 2016 | $7.65 | $7.86 | $7.42 | $7.65 | 2 887 641 |
| Nov 14, 2016 | $7.45 | $7.57 | $7.25 | $7.45 | 3 450 591 |
| Nov 11, 2016 | $7.42 | $7.46 | $7.11 | $7.42 | 5 106 083 |
| Nov 10, 2016 | $7.32 | $8.11 | $7.10 | $7.32 | 6 979 574 |
| Nov 09, 2016 | $7.28 | $7.66 | $7.26 | $7.46 | 5 047 054 |
| Nov 08, 2016 | $7.78 | $7.83 | $7.50 | $7.63 | 2 670 053 |
| Nov 07, 2016 | $7.78 | $8.06 | $7.74 | $7.82 | 2 576 300 |
| Nov 04, 2016 | $7.62 | $7.76 | $7.57 | $7.70 | 1 129 700 |
| Nov 03, 2016 | $7.57 | $7.88 | $7.57 | $7.67 | 1 803 600 |
| Nov 02, 2016 | $7.87 | $7.90 | $7.59 | $7.71 | 1 906 800 |
| Nov 01, 2016 | $7.85 | $7.88 | $7.71 | $7.86 | 1 619 600 |
| Oct 31, 2016 | $8.05 | $8.08 | $7.82 | $7.85 | 1 462 700 |
| Oct 28, 2016 | $8.06 | $8.15 | $7.93 | $8.02 | 1 605 500 |
| Oct 27, 2016 | $8.01 | $8.16 | $7.97 | $8.01 | 1 912 600 |
| Oct 26, 2016 | $8.01 | $8.25 | $7.84 | $8.06 | 2 284 600 |
| Oct 25, 2016 | $8.22 | $8.24 | $7.98 | $8.04 | 3 232 900 |
| Oct 24, 2016 | $8.33 | $8.42 | $8.16 | $8.22 | 2 841 700 |
| Oct 21, 2016 | $8.35 | $8.40 | $8.25 | $8.32 | 1 955 300 |
| Oct 20, 2016 | $8.45 | $8.57 | $8.35 | $8.38 | 6 003 100 |
