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 |
| Aug 09, 2016 | $8.11 | $8.27 | $8.09 | $8.13 | 2 584 100 |
| Aug 08, 2016 | $8.15 | $8.24 | $8.08 | $8.11 | 1 891 900 |
| Aug 05, 2016 | $8.45 | $8.48 | $8.09 | $8.13 | 2 719 700 |
| Aug 04, 2016 | $8.79 | $8.80 | $8.36 | $8.39 | 3 068 200 |
| Aug 03, 2016 | $8.84 | $9.00 | $8.69 | $8.77 | 1 060 300 |
| Aug 02, 2016 | $8.94 | $8.98 | $8.86 | $8.88 | 1 349 600 |
| Aug 01, 2016 | $8.94 | $9.04 | $8.87 | $8.99 | 1 309 600 |
| Jul 29, 2016 | $8.90 | $9.02 | $8.82 | $8.95 | 1 271 600 |
| Jul 28, 2016 | $8.98 | $9.03 | $8.86 | $8.96 | 1 759 300 |
| Jul 27, 2016 | $9.05 | $9.06 | $8.92 | $8.97 | 1 639 700 |
| Jul 26, 2016 | $9.05 | $9.10 | $8.90 | $9.03 | 2 194 100 |
| Jul 25, 2016 | $9.11 | $9.14 | $8.98 | $9.03 | 2 216 300 |
| Jul 22, 2016 | $9.01 | $9.13 | $8.90 | $9.09 | 2 720 400 |
| Jul 21, 2016 | $9.37 | $9.45 | $9.08 | $9.09 | 1 937 900 |
| Jul 20, 2016 | $9.13 | $9.51 | $9.12 | $9.42 | 2 603 200 |
| Jul 19, 2016 | $9.08 | $9.31 | $9.06 | $9.10 | 1 754 600 |
| Jul 18, 2016 | $8.99 | $9.26 | $8.88 | $9.01 | 1 865 400 |
| Jul 15, 2016 | $9.12 | $9.19 | $8.91 | $8.84 | 1 496 500 |
| Jul 14, 2016 | $9.23 | $9.35 | $9.09 | $8.97 | 2 558 400 |
| Jul 13, 2016 | $9.11 | $9.26 | $9.02 | $9.05 | 4 162 200 |
| Jul 12, 2016 | $8.59 | $9.02 | $8.51 | $8.87 | 5 410 300 |
| Jul 11, 2016 | $8.10 | $8.56 | $8.10 | $8.39 | 3 142 700 |
| Jul 08, 2016 | $8.09 | $8.14 | $7.90 | $7.92 | 2 508 000 |
| Jul 07, 2016 | $7.93 | $8.07 | $7.86 | $7.92 | 3 969 200 |
| Jul 06, 2016 | $8.10 | $8.32 | $7.92 | $7.82 | 6 224 300 |
