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 |
| Jul 12, 2023 | $7.30 | $7.45 | $7.28 | $7.41 | 1 036 605 |
| Jul 11, 2023 | $7.19 | $7.23 | $7.09 | $7.17 | 900 752 |
| Jul 10, 2023 | $6.89 | $7.18 | $6.89 | $7.12 | 1 163 069 |
| Jul 07, 2023 | $6.89 | $6.89 | $6.82 | $6.87 | 766 131 |
| Jul 06, 2023 | $6.84 | $6.91 | $6.68 | $6.87 | 951 284 |
| Jul 05, 2023 | $6.60 | $6.96 | $6.59 | $6.92 | 1 563 561 |
| Jul 03, 2023 | $6.74 | $6.76 | $6.54 | $6.64 | 1 340 196 |
| Jun 30, 2023 | $6.96 | $6.96 | $6.72 | $6.75 | 799 618 |
| Jun 29, 2023 | $6.83 | $6.86 | $6.71 | $6.82 | 1 075 535 |
| Jun 28, 2023 | $7.22 | $7.26 | $7.12 | $7.20 | 916 572 |
| Jun 27, 2023 | $7.02 | $7.25 | $7.02 | $7.22 | 682 417 |
| Jun 26, 2023 | $7.12 | $7.31 | $7.02 | $7.02 | 754 029 |
| Jun 23, 2023 | $7.03 | $7.07 | $6.98 | $7.03 | 725 482 |
| Jun 22, 2023 | $7.11 | $7.11 | $7.03 | $7.10 | 472 665 |
| Jun 21, 2023 | $7.20 | $7.31 | $7.10 | $7.13 | 876 771 |
| Jun 20, 2023 | $7.48 | $7.52 | $7.22 | $7.26 | 910 033 |
| Jun 16, 2023 | $7.50 | $7.64 | $7.33 | $7.52 | 2 053 832 |
| Jun 15, 2023 | $7.42 | $7.57 | $7.42 | $7.56 | 1 157 698 |
| Jun 14, 2023 | $7.35 | $7.60 | $7.35 | $7.49 | 895 431 |
| Jun 13, 2023 | $7.64 | $7.70 | $7.34 | $7.35 | 1 468 050 |
| Jun 12, 2023 | $7.39 | $7.60 | $7.37 | $7.56 | 851 355 |
| Jun 09, 2023 | $7.43 | $7.49 | $7.31 | $7.35 | 464 208 |
| Jun 08, 2023 | $7.30 | $7.40 | $7.25 | $7.35 | 490 924 |
| Jun 07, 2023 | $7.13 | $7.32 | $7.10 | $7.28 | 1 319 148 |
| Jun 06, 2023 | $7.07 | $7.20 | $7.00 | $7.08 | 1 178 441 |
