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 |
| Jul 05, 2016 | $8.09 | $8.23 | $7.87 | $7.91 | 7 020 000 |
| Jul 01, 2016 | $8.28 | $8.29 | $7.26 | $7.37 | 16 837 400 |
| Jun 30, 2016 | $9.06 | $9.40 | $8.11 | $8.14 | 12 781 200 |
| Jun 29, 2016 | $9.02 | $9.14 | $8.97 | $8.93 | 1 599 400 |
| Jun 28, 2016 | $8.70 | $8.98 | $8.70 | $8.82 | 2 221 300 |
| Jun 27, 2016 | $8.81 | $8.93 | $8.53 | $8.47 | 2 045 100 |
| Jun 24, 2016 | $8.99 | $9.09 | $8.76 | $8.76 | 2 200 900 |
| Jun 23, 2016 | $9.38 | $9.47 | $9.26 | $9.22 | 1 202 900 |
| Jun 22, 2016 | $9.32 | $9.40 | $9.15 | $9.20 | 2 354 000 |
| Jun 21, 2016 | $9.45 | $9.55 | $9.22 | $9.18 | 1 432 200 |
| Jun 20, 2016 | $9.61 | $9.77 | $9.46 | $9.33 | 1 613 700 |
| Jun 17, 2016 | $9.69 | $9.74 | $9.39 | $9.32 | 2 098 100 |
| Jun 16, 2016 | $9.54 | $9.72 | $9.40 | $9.70 | 1 555 786 |
| Jun 15, 2016 | $9.57 | $9.75 | $9.49 | $9.57 | 2 237 934 |
| Jun 14, 2016 | $9.18 | $9.69 | $9.17 | $9.60 | 3 650 012 |
| Jun 13, 2016 | $9.31 | $9.36 | $9.05 | $9.08 | 1 985 744 |
| Jun 10, 2016 | $9.63 | $9.69 | $9.20 | $9.37 | 3 729 515 |
| Jun 09, 2016 | $9.95 | $10.07 | $9.65 | $9.78 | 2 772 943 |
| Jun 08, 2016 | $10.24 | $10.32 | $9.82 | $9.95 | 2 718 106 |
| Jun 07, 2016 | $10.36 | $10.42 | $10.19 | $10.29 | 1 923 225 |
| Jun 06, 2016 | $10.20 | $10.32 | $10.07 | $10.26 | 1 864 733 |
| Jun 03, 2016 | $10.12 | $10.24 | $10.01 | $10.12 | 1 522 314 |
| Jun 02, 2016 | $10.42 | $10.62 | $9.94 | $10.13 | 2 825 710 |
| Jun 01, 2016 | $9.91 | $10.38 | $9.79 | $10.32 | 4 171 459 |
| May 31, 2016 | $9.55 | $10.04 | $9.53 | $9.79 | 3 653 551 |
