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 |
| Mar 07, 2016 | $9.86 | $9.96 | $9.72 | $9.89 | 1 341 800 |
| Mar 04, 2016 | $9.92 | $10.25 | $9.74 | $9.86 | 2 348 600 |
| Mar 03, 2016 | $9.64 | $9.91 | $9.53 | $9.85 | 2 785 100 |
| Mar 02, 2016 | $10.44 | $10.50 | $9.57 | $9.61 | 5 194 900 |
| Mar 01, 2016 | $10.01 | $10.61 | $10.00 | $10.55 | 6 545 900 |
| Feb 29, 2016 | $9.75 | $10.06 | $9.67 | $9.89 | 4 232 100 |
| Feb 26, 2016 | $9.12 | $9.74 | $9.05 | $9.70 | 4 143 200 |
| Feb 25, 2016 | $9.25 | $9.25 | $8.89 | $9.11 | 1 766 900 |
| Feb 24, 2016 | $8.75 | $9.24 | $8.53 | $9.20 | 2 741 000 |
| Feb 23, 2016 | $8.90 | $9.03 | $8.73 | $8.80 | 2 411 500 |
| Feb 22, 2016 | $8.49 | $8.79 | $8.45 | $8.74 | 2 181 800 |
| Feb 19, 2016 | $8.25 | $8.54 | $8.20 | $8.43 | 1 549 400 |
| Feb 18, 2016 | $8.43 | $8.45 | $8.07 | $8.28 | 1 238 900 |
| Feb 17, 2016 | $8.40 | $8.54 | $8.32 | $8.41 | 1 374 700 |
| Feb 16, 2016 | $7.91 | $8.41 | $7.91 | $8.22 | 2 411 300 |
| Feb 12, 2016 | $7.60 | $7.94 | $7.51 | $7.90 | 1 183 100 |
| Feb 11, 2016 | $7.48 | $7.62 | $7.41 | $7.60 | 1 194 100 |
| Feb 10, 2016 | $7.46 | $7.78 | $7.40 | $7.56 | 827 100 |
| Feb 09, 2016 | $7.89 | $8.01 | $7.31 | $7.49 | 3 375 700 |
| Feb 08, 2016 | $8.00 | $8.09 | $7.78 | $8.08 | 1 993 400 |
| Feb 05, 2016 | $8.09 | $8.34 | $7.96 | $8.08 | 2 999 000 |
| Feb 04, 2016 | $8.00 | $8.20 | $7.59 | $8.10 | 3 125 200 |
| Feb 03, 2016 | $7.65 | $7.70 | $7.46 | $7.62 | 1 664 300 |
| Feb 02, 2016 | $7.72 | $7.72 | $7.40 | $7.58 | 1 944 500 |
| Feb 01, 2016 | $7.76 | $7.89 | $7.67 | $7.76 | 1 599 200 |
