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 |
| Sep 14, 2016 | $10.35 | $10.75 | $10.35 | $10.57 | 3 016 200 |
| Sep 13, 2016 | $10.56 | $10.70 | $10.35 | $10.39 | 3 394 500 |
| Sep 12, 2016 | $9.71 | $10.70 | $9.71 | $10.70 | 3 495 000 |
| Sep 09, 2016 | $10.35 | $10.38 | $9.95 | $10.06 | 2 643 400 |
| Sep 08, 2016 | $10.26 | $10.43 | $10.20 | $10.38 | 1 847 200 |
| Sep 07, 2016 | $10.10 | $10.36 | $10.02 | $10.34 | 2 814 500 |
| Sep 06, 2016 | $10.54 | $10.65 | $10.05 | $10.06 | 4 198 900 |
| Sep 02, 2016 | $10.44 | $10.55 | $10.28 | $10.51 | 2 635 400 |
| Sep 01, 2016 | $10.58 | $10.65 | $10.01 | $10.23 | 6 225 800 |
| Aug 31, 2016 | $9.90 | $10.70 | $9.70 | $10.62 | 6 694 500 |
| Aug 30, 2016 | $9.84 | $9.95 | $9.70 | $9.78 | 951 000 |
| Aug 29, 2016 | $9.97 | $9.98 | $9.84 | $9.84 | 1 285 100 |
| Aug 26, 2016 | $9.90 | $9.95 | $9.66 | $9.92 | 3 465 400 |
| Aug 25, 2016 | $9.61 | $9.61 | $9.28 | $9.33 | 1 630 400 |
| Aug 24, 2016 | $9.67 | $9.73 | $9.61 | $9.64 | 1 011 500 |
| Aug 23, 2016 | $9.64 | $9.75 | $9.62 | $9.67 | 747 400 |
| Aug 22, 2016 | $9.66 | $9.70 | $9.60 | $9.64 | 1 126 600 |
| Aug 19, 2016 | $9.68 | $9.78 | $9.61 | $9.74 | 681 700 |
| Aug 18, 2016 | $9.86 | $9.88 | $9.59 | $9.71 | 1 648 600 |
| Aug 17, 2016 | $9.82 | $9.88 | $9.58 | $9.82 | 2 160 000 |
| Aug 16, 2016 | $9.85 | $10.01 | $9.76 | $9.91 | 2 332 900 |
| Aug 15, 2016 | $9.80 | $10.00 | $9.66 | $9.92 | 3 458 700 |
| Aug 12, 2016 | $8.90 | $9.59 | $8.89 | $9.58 | 5 633 300 |
| Aug 11, 2016 | $8.88 | $8.95 | $8.37 | $8.87 | 7 058 700 |
| Aug 10, 2016 | $8.11 | $8.15 | $8.00 | $8.13 | 1 937 900 |
