NASDAQ:HIMX
Himax Technologies Stock Price (Quote)
$5.04
+0.0800 (+1.61%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.80 | $5.59 | Friday, 26th Apr 2024 HIMX stock ended at $5.04. This is 1.61% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.63% from a day low at $4.94 to a day high of $5.07. |
| 90 days | $4.80 | $6.03 | |
| 52 weeks | $4.80 | $7.70 |
| Date | Open | High | Low | Close | Volume |
| Aug 16, 2023 | $6.47 | $6.53 | $6.26 | $6.30 | 925 846 |
| Aug 15, 2023 | $6.75 | $6.76 | $6.48 | $6.48 | 969 650 |
| Aug 14, 2023 | $6.71 | $6.85 | $6.67 | $6.83 | 577 566 |
| Aug 11, 2023 | $6.59 | $6.84 | $6.59 | $6.76 | 1 178 147 |
| Aug 10, 2023 | $6.49 | $6.78 | $6.41 | $6.55 | 1 010 137 |
| Aug 09, 2023 | $6.55 | $6.62 | $6.53 | $6.55 | 1 027 754 |
| Aug 08, 2023 | $6.62 | $6.62 | $6.48 | $6.54 | 824 232 |
| Aug 07, 2023 | $6.84 | $6.85 | $6.65 | $6.71 | 727 579 |
| Aug 04, 2023 | $6.55 | $6.82 | $6.50 | $6.66 | 1 465 110 |
| Aug 03, 2023 | $6.67 | $6.67 | $6.54 | $6.55 | 1 454 111 |
| Aug 02, 2023 | $6.81 | $6.81 | $6.49 | $6.72 | 1 969 424 |
| Aug 01, 2023 | $6.94 | $6.94 | $6.78 | $6.80 | 1 925 743 |
| Jul 31, 2023 | $7.03 | $7.07 | $6.88 | $6.90 | 1 219 944 |
| Jul 28, 2023 | $6.99 | $7.15 | $6.97 | $7.00 | 1 863 729 |
| Jul 27, 2023 | $7.17 | $7.20 | $6.85 | $6.89 | 1 605 104 |
| Jul 26, 2023 | $7.11 | $7.14 | $7.04 | $7.10 | 460 553 |
| Jul 25, 2023 | $7.10 | $7.18 | $7.10 | $7.14 | 455 086 |
| Jul 24, 2023 | $7.15 | $7.15 | $7.04 | $7.10 | 620 095 |
| Jul 21, 2023 | $7.15 | $7.22 | $7.06 | $7.15 | 539 731 |
| Jul 20, 2023 | $7.32 | $7.32 | $7.08 | $7.10 | 761 515 |
| Jul 19, 2023 | $7.39 | $7.46 | $7.32 | $7.34 | 562 073 |
| Jul 18, 2023 | $7.45 | $7.48 | $7.33 | $7.44 | 625 824 |
| Jul 17, 2023 | $7.36 | $7.47 | $7.27 | $7.43 | 617 609 |
| Jul 14, 2023 | $7.57 | $7.57 | $7.31 | $7.34 | 861 596 |
| Jul 13, 2023 | $7.50 | $7.66 | $7.46 | $7.55 | 1 742 841 |
