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 |
| 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 |
| Jan 29, 2016 | $7.41 | $7.86 | $7.41 | $7.76 | 2 112 500 |
| Jan 28, 2016 | $7.37 | $7.45 | $7.30 | $7.39 | 1 902 200 |
| Jan 27, 2016 | $7.32 | $7.50 | $7.26 | $7.29 | 1 194 600 |
| Jan 26, 2016 | $7.15 | $7.38 | $7.09 | $7.32 | 1 096 100 |
| Jan 25, 2016 | $7.30 | $7.42 | $7.22 | $7.24 | 1 497 700 |
| Jan 22, 2016 | $7.12 | $7.28 | $7.03 | $7.21 | 1 390 400 |
| Jan 21, 2016 | $6.89 | $6.95 | $6.67 | $6.95 | 1 419 100 |
| Jan 20, 2016 | $6.91 | $6.96 | $6.26 | $6.88 | 3 870 800 |
| Jan 19, 2016 | $6.95 | $7.13 | $6.88 | $6.97 | 2 304 000 |
| Jan 15, 2016 | $6.86 | $7.04 | $6.72 | $6.79 | 2 424 300 |
| Jan 14, 2016 | $6.95 | $7.24 | $6.84 | $7.12 | 2 343 900 |
| Jan 13, 2016 | $7.10 | $7.21 | $6.90 | $6.95 | 2 051 300 |
| Jan 12, 2016 | $7.16 | $7.24 | $6.97 | $7.10 | 1 986 700 |
| Jan 11, 2016 | $7.36 | $7.50 | $6.91 | $7.09 | 3 547 200 |
| Jan 08, 2016 | $7.43 | $7.82 | $7.25 | $7.29 | 2 067 300 |
| Jan 07, 2016 | $7.50 | $7.64 | $7.22 | $7.41 | 4 381 600 |
| Jan 06, 2016 | $8.04 | $8.12 | $7.74 | $7.75 | 3 941 400 |
