NASDAQ:HIMX
Himax Technologies Stock Price (Quote)
$5.22
+0 (+0%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.10 | $80.02 | 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 | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| Oct 19, 2016 | $9.00 | $9.17 | $8.38 | $8.42 | 6 202 900 |
| Oct 18, 2016 | $8.70 | $9.13 | $8.70 | $9.00 | 3 604 500 |
| Oct 17, 2016 | $8.60 | $8.92 | $8.60 | $8.72 | 2 004 800 |
| Oct 14, 2016 | $8.55 | $8.92 | $8.55 | $8.74 | 3 553 000 |
| Oct 13, 2016 | $8.45 | $8.72 | $8.45 | $8.58 | 4 230 400 |
| Oct 12, 2016 | $8.44 | $8.57 | $8.40 | $8.56 | 2 866 400 |
| Oct 11, 2016 | $8.51 | $8.70 | $8.33 | $8.46 | 5 109 100 |
| Oct 10, 2016 | $8.65 | $8.87 | $8.62 | $8.75 | 2 816 000 |
| Oct 07, 2016 | $8.53 | $8.71 | $8.50 | $8.64 | 3 670 400 |
| Oct 06, 2016 | $8.64 | $8.69 | $8.55 | $8.58 | 2 448 400 |
| Oct 05, 2016 | $8.70 | $8.70 | $8.55 | $8.64 | 3 762 300 |
| Oct 04, 2016 | $8.67 | $8.72 | $8.50 | $8.60 | 3 766 900 |
| Oct 03, 2016 | $8.59 | $8.73 | $8.55 | $8.67 | 3 735 200 |
| Sep 30, 2016 | $8.50 | $8.66 | $8.47 | $8.59 | 3 692 800 |
| Sep 29, 2016 | $8.85 | $8.85 | $8.35 | $8.43 | 6 259 400 |
| Sep 28, 2016 | $8.90 | $8.90 | $8.20 | $8.30 | 9 593 700 |
| Sep 27, 2016 | $8.76 | $9.02 | $8.76 | $8.91 | 5 802 700 |
| Sep 26, 2016 | $9.99 | $10.20 | $8.33 | $8.63 | 22 072 800 |
| Sep 23, 2016 | $10.75 | $10.95 | $10.58 | $10.73 | 2 268 700 |
| Sep 22, 2016 | $10.84 | $10.85 | $10.56 | $10.73 | 1 215 300 |
| Sep 21, 2016 | $10.54 | $10.75 | $10.42 | $10.72 | 1 744 000 |
| Sep 20, 2016 | $10.70 | $10.75 | $10.50 | $10.53 | 1 250 700 |
| Sep 19, 2016 | $10.50 | $10.95 | $10.49 | $10.62 | 3 272 300 |
| Sep 16, 2016 | $10.61 | $10.77 | $10.31 | $10.40 | 1 563 200 |
| Sep 15, 2016 | $10.59 | $10.71 | $10.49 | $10.62 | 1 685 200 |
