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 |
| May 27, 2016 | $9.35 | $9.51 | $9.31 | $9.44 | 2 572 873 |
| May 26, 2016 | $9.24 | $9.44 | $9.18 | $9.38 | 2 066 339 |
| May 25, 2016 | $9.44 | $9.59 | $9.18 | $9.22 | 2 683 629 |
| May 24, 2016 | $9.13 | $9.41 | $9.08 | $9.30 | 4 732 255 |
| May 23, 2016 | $8.83 | $9.28 | $8.81 | $9.11 | 3 832 086 |
| May 20, 2016 | $8.58 | $8.95 | $8.53 | $8.89 | 4 804 391 |
| May 19, 2016 | $8.98 | $9.03 | $8.31 | $8.48 | 5 913 026 |
| May 18, 2016 | $8.77 | $9.14 | $8.76 | $9.02 | 2 585 243 |
| May 17, 2016 | $8.94 | $9.02 | $8.25 | $8.83 | 8 294 042 |
| May 16, 2016 | $9.26 | $9.33 | $8.73 | $8.73 | 4 201 768 |
| May 13, 2016 | $9.19 | $9.49 | $9.05 | $9.20 | 4 542 333 |
| May 12, 2016 | $10.50 | $10.77 | $8.62 | $9.01 | 15 729 305 |
| May 11, 2016 | $10.48 | $10.76 | $10.20 | $10.76 | 5 158 681 |
| May 10, 2016 | $10.18 | $10.50 | $10.16 | $10.45 | 3 384 745 |
| May 09, 2016 | $10.00 | $10.60 | $9.96 | $10.21 | 4 429 319 |
| May 06, 2016 | $10.04 | $10.04 | $9.48 | $9.94 | 3 992 436 |
| May 05, 2016 | $10.10 | $10.17 | $9.89 | $10.05 | 1 578 984 |
| May 04, 2016 | $10.09 | $10.22 | $9.92 | $10.00 | 1 344 117 |
| May 03, 2016 | $10.41 | $10.50 | $10.10 | $10.11 | 1 511 883 |
| May 02, 2016 | $10.40 | $10.54 | $10.13 | $10.41 | 1 603 396 |
| Apr 29, 2016 | $10.47 | $10.52 | $10.20 | $10.39 | 1 555 066 |
| Apr 28, 2016 | $10.46 | $10.80 | $10.41 | $10.46 | 2 375 026 |
| Apr 27, 2016 | $10.34 | $10.60 | $10.26 | $10.55 | 1 216 261 |
| Apr 26, 2016 | $10.38 | $10.88 | $10.35 | $10.43 | 2 234 890 |
| Apr 25, 2016 | $10.45 | $10.56 | $10.16 | $10.20 | 1 477 060 |
