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 |
| Apr 12, 2016 | $10.74 | $10.79 | $10.30 | $10.55 | 3 495 160 |
| Apr 11, 2016 | $11.37 | $11.50 | $10.72 | $10.75 | 3 765 884 |
| Apr 08, 2016 | $11.26 | $11.36 | $11.13 | $11.29 | 2 000 640 |
| Apr 07, 2016 | $10.91 | $11.32 | $10.89 | $11.15 | 3 166 915 |
| Apr 06, 2016 | $10.65 | $11.00 | $10.36 | $10.95 | 3 111 691 |
| Apr 05, 2016 | $10.88 | $11.07 | $10.62 | $10.66 | 1 887 214 |
| Apr 04, 2016 | $11.22 | $11.24 | $10.73 | $10.99 | 2 208 035 |
| Apr 01, 2016 | $11.18 | $11.41 | $11.12 | $11.21 | 2 017 818 |
| Mar 31, 2016 | $11.47 | $11.60 | $11.06 | $11.24 | 4 221 614 |
| Mar 30, 2016 | $12.00 | $12.00 | $11.46 | $11.68 | 5 091 782 |
| Mar 29, 2016 | $10.31 | $12.00 | $10.29 | $12.00 | 13 093 100 |
| Mar 28, 2016 | $10.27 | $10.48 | $10.21 | $10.28 | 2 624 600 |
| Mar 24, 2016 | $10.03 | $10.22 | $9.90 | $10.21 | 1 638 000 |
| Mar 23, 2016 | $10.20 | $10.34 | $10.04 | $10.08 | 1 586 400 |
| Mar 22, 2016 | $10.00 | $10.40 | $10.00 | $10.14 | 2 483 300 |
| Mar 21, 2016 | $10.45 | $10.46 | $9.96 | $10.12 | 5 565 700 |
| Mar 18, 2016 | $10.89 | $10.95 | $10.40 | $10.49 | 4 143 200 |
| Mar 17, 2016 | $10.80 | $10.96 | $10.50 | $10.91 | 1 714 300 |
| Mar 16, 2016 | $10.41 | $10.88 | $10.30 | $10.79 | 1 740 600 |
| Mar 15, 2016 | $10.90 | $10.95 | $10.38 | $10.50 | 3 480 500 |
| Mar 14, 2016 | $10.72 | $10.99 | $10.63 | $10.97 | 4 404 200 |
| Mar 11, 2016 | $10.07 | $10.56 | $9.95 | $10.56 | 4 718 000 |
| Mar 10, 2016 | $10.11 | $10.28 | $9.92 | $10.05 | 1 961 200 |
| Mar 09, 2016 | $9.79 | $10.30 | $9.73 | $10.10 | 2 706 100 |
| Mar 08, 2016 | $9.88 | $9.97 | $9.61 | $9.73 | 1 286 800 |
