Himax Technologies, Inc. (HIMX)
NASDAQ: HIMX · Real-Time Price · USD
5.73
-0.03 (-0.52%)
At close: Nov 4, 2024, 4:00 PM
5.82
+0.09 (1.57%)
After-hours: Nov 4, 2024, 7:42 PM EST

Himax Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20245.805.855.725.735.73-0.52%431,313
Nov 1, 20245.785.905.745.765.760.52%748,336
Oct 31, 20245.955.955.705.735.73-4.02%949,737
Oct 30, 20246.136.135.965.975.97-3.40%576,903
Oct 29, 20246.136.246.106.186.180.32%583,522
Oct 28, 20246.166.216.076.166.16-454,515
Oct 25, 20246.236.246.156.166.16-1.28%520,016
Oct 24, 20246.066.246.036.246.243.14%1,297,332
Oct 23, 20246.216.256.026.056.05-3.51%940,497
Oct 22, 20246.356.396.236.276.27-1.10%528,214
Oct 21, 20246.206.366.206.346.341.77%497,223
Oct 18, 20246.376.386.206.236.23-2.04%586,409
Oct 17, 20246.306.456.176.366.362.25%1,381,178
Oct 16, 20246.276.286.106.226.22-0.96%846,932
Oct 15, 20246.306.326.126.286.28-0.79%1,210,076
Oct 14, 20246.356.356.146.336.330.48%677,689
Oct 11, 20246.056.356.026.306.304.30%965,906
Oct 10, 20245.936.065.856.046.041.34%528,776
Oct 9, 20246.016.025.925.965.96-1.00%937,334
Oct 8, 20245.896.055.816.026.022.38%958,793
Oct 7, 20245.646.025.645.885.883.89%844,062
Oct 4, 20245.725.725.525.665.661.98%686,777
Oct 3, 20245.445.595.445.555.552.21%685,476
Oct 2, 20245.395.505.395.435.430.74%579,841
Oct 1, 20245.555.565.365.395.39-2.00%732,111
Sep 30, 20245.525.605.455.505.50-1.43%590,677
Sep 27, 20245.745.745.565.585.58-1.76%694,262
Sep 26, 20245.595.705.545.685.684.03%945,382
Sep 25, 20245.425.485.405.465.460.37%584,889
Sep 24, 20245.405.525.405.445.441.30%538,034
Sep 23, 20245.365.425.355.375.37-0.19%488,958
Sep 20, 20245.435.465.365.385.38-1.65%641,653
Sep 19, 20245.435.525.425.475.473.21%755,431
Sep 18, 20245.375.455.305.305.30-1.67%749,795
Sep 17, 20245.415.445.365.395.39-0.37%667,795
Sep 16, 20245.485.495.265.415.41-1.99%1,007,292
Sep 13, 20245.475.545.465.525.521.85%510,814
Sep 12, 20245.435.485.345.425.42-0.18%526,075
Sep 11, 20245.375.445.315.435.431.12%671,770
Sep 10, 20245.405.495.305.375.37-1.10%701,492
Sep 9, 20245.415.505.385.435.430.93%487,881
Sep 6, 20245.535.545.355.385.38-2.71%647,509
Sep 5, 20245.535.695.515.535.53-0.36%638,393
Sep 4, 20245.585.615.525.555.55-0.18%463,024
Sep 3, 20245.895.895.555.565.56-5.92%759,434
Aug 30, 20245.945.975.885.915.910.34%467,494
Aug 29, 20245.815.955.815.895.891.20%473,209
Aug 28, 20245.845.885.745.825.82-0.85%395,599
Aug 27, 20245.835.905.775.875.870.86%368,828
Aug 26, 20245.945.995.825.825.82-2.35%371,812
Aug 23, 20245.906.015.905.965.961.53%723,145
Aug 22, 20246.146.145.855.875.87-3.93%840,570
Aug 21, 20245.906.145.896.116.113.91%788,813
Aug 20, 20245.755.895.755.885.881.55%694,296
Aug 19, 20245.685.795.655.795.792.12%663,529
Aug 16, 20245.715.765.655.675.67-0.70%534,111
Aug 15, 20245.505.735.505.715.714.58%656,394
Aug 14, 20245.515.565.435.465.46-1.44%615,979
Aug 13, 20245.475.555.455.545.542.03%975,895
Aug 12, 20245.525.585.405.435.43-2.16%909,585
Aug 9, 20245.675.695.535.555.55-2.97%621,588
Aug 8, 20245.705.755.285.725.72-2.39%1,444,669
Aug 7, 20245.996.075.835.865.86-0.51%789,702
Aug 6, 20245.885.985.785.895.89-0.34%486,647
Aug 5, 20245.575.935.555.915.91-2.80%1,084,210
Aug 2, 20246.026.226.016.086.08-1.46%851,537
Aug 1, 20246.826.866.086.176.17-9.53%2,171,093
Jul 31, 20246.936.956.716.826.820.59%1,321,108
Jul 30, 20247.057.106.736.786.78-3.97%750,287
Jul 29, 20247.147.217.067.067.06-0.70%403,225
Jul 26, 20247.127.187.037.117.11-0.14%855,863
Jul 25, 20247.287.297.087.127.12-2.60%943,453
Jul 24, 20247.447.517.297.317.31-2.14%678,439
Jul 23, 20247.507.567.387.477.470.13%347,983
Jul 22, 20247.517.547.407.467.461.08%515,727
Jul 19, 20247.477.497.377.387.38-1.60%707,810
Jul 18, 20247.807.827.407.507.50-2.85%950,641
Jul 17, 20248.058.067.687.727.72-5.28%1,219,184
Jul 16, 20248.208.207.978.158.150.25%725,625
Jul 15, 20248.288.398.138.138.13-0.97%639,821
Jul 12, 20248.408.508.218.218.21-1.68%1,257,663
Jul 11, 20248.158.377.968.358.353.21%1,307,454
Jul 10, 20248.138.308.038.098.090.37%720,548
Jul 9, 20248.088.097.928.068.06-0.12%762,839
Jul 8, 20247.828.257.828.078.072.93%954,019
Jul 5, 20247.757.867.617.847.840.51%614,780
Jul 3, 20247.947.957.777.807.80-0.89%401,303
Jul 2, 20247.727.997.577.877.871.94%795,882
Jul 1, 20247.877.907.557.727.72-2.77%1,415,601
Jun 28, 20248.098.197.857.947.94-4.57%988,623
Jun 27, 20248.228.338.118.328.030.48%842,181
Jun 26, 20248.448.628.198.287.99-0.72%1,094,388
Jun 25, 20248.128.538.088.348.052.96%1,782,542
Jun 24, 20248.118.277.858.107.82-1.34%1,679,834
Jun 21, 20248.408.637.888.217.92-5.09%2,692,508
Jun 20, 20247.648.737.578.658.3516.73%5,427,331
Jun 18, 20246.707.476.697.417.1510.93%3,448,635
Jun 17, 20246.596.706.556.686.451.21%507,734
Jun 14, 20246.636.706.456.606.37-1.64%1,355,592
Jun 13, 20247.007.016.646.716.47-4.55%1,133,256