Himax Technologies, Inc. (HIMX)
NASDAQ: HIMX · Real-Time Price · USD
5.19
-0.03 (-0.52%)
Nov 21, 2024, 10:59 AM EST - Market open
Himax Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 5.21 | 5.26 | 5.14 | 5.22 | 5.22 | -0.19% | 596,168 |
| Nov 19, 2024 | 5.23 | 5.35 | 5.21 | 5.23 | 5.23 | 0.38% | 634,084 |
| Nov 18, 2024 | 5.16 | 5.28 | 5.15 | 5.21 | 5.21 | 0.58% | 679,049 |
| Nov 15, 2024 | 5.31 | 5.34 | 5.15 | 5.18 | 5.18 | -2.45% | 939,105 |
| Nov 14, 2024 | 5.32 | 5.39 | 5.31 | 5.31 | 5.31 | -0.93% | 523,815 |
| Nov 13, 2024 | 5.51 | 5.52 | 5.31 | 5.36 | 5.36 | -2.55% | 808,433 |
| Nov 12, 2024 | 5.65 | 5.69 | 5.46 | 5.50 | 5.50 | -3.17% | 568,639 |
| Nov 11, 2024 | 5.88 | 5.95 | 5.68 | 5.68 | 5.68 | -3.73% | 1,019,622 |
| Nov 8, 2024 | 5.80 | 5.94 | 5.73 | 5.90 | 5.90 | 2.25% | 785,755 |
| Nov 7, 2024 | 5.98 | 6.35 | 5.77 | 5.77 | 5.77 | -3.03% | 1,342,714 |
| Nov 6, 2024 | 5.91 | 6.00 | 5.84 | 5.95 | 5.95 | 1.54% | 707,375 |
| Nov 5, 2024 | 5.72 | 5.86 | 5.70 | 5.86 | 5.86 | 2.27% | 466,725 |
| Nov 4, 2024 | 5.80 | 5.85 | 5.72 | 5.73 | 5.73 | -0.52% | 431,313 |
| Nov 1, 2024 | 5.78 | 5.90 | 5.74 | 5.76 | 5.76 | 0.52% | 748,336 |
| Oct 31, 2024 | 5.95 | 5.95 | 5.70 | 5.73 | 5.73 | -4.02% | 949,737 |
| Oct 30, 2024 | 6.13 | 6.13 | 5.96 | 5.97 | 5.97 | -3.40% | 576,903 |
| Oct 29, 2024 | 6.13 | 6.24 | 6.10 | 6.18 | 6.18 | 0.32% | 583,522 |
| Oct 28, 2024 | 6.16 | 6.21 | 6.07 | 6.16 | 6.16 | - | 454,515 |
| Oct 25, 2024 | 6.23 | 6.24 | 6.15 | 6.16 | 6.16 | -1.28% | 520,016 |
| Oct 24, 2024 | 6.06 | 6.24 | 6.03 | 6.24 | 6.24 | 3.14% | 1,297,332 |
| Oct 23, 2024 | 6.21 | 6.25 | 6.02 | 6.05 | 6.05 | -3.51% | 940,497 |
| Oct 22, 2024 | 6.35 | 6.39 | 6.23 | 6.27 | 6.27 | -1.10% | 528,214 |
| Oct 21, 2024 | 6.20 | 6.36 | 6.20 | 6.34 | 6.34 | 1.77% | 497,223 |
| Oct 18, 2024 | 6.37 | 6.38 | 6.20 | 6.23 | 6.23 | -2.04% | 586,409 |
| Oct 17, 2024 | 6.30 | 6.45 | 6.17 | 6.36 | 6.36 | 2.25% | 1,381,178 |
| Oct 16, 2024 | 6.27 | 6.28 | 6.10 | 6.22 | 6.22 | -0.96% | 846,932 |
| Oct 15, 2024 | 6.30 | 6.32 | 6.12 | 6.28 | 6.28 | -0.79% | 1,210,076 |
| Oct 14, 2024 | 6.35 | 6.35 | 6.14 | 6.33 | 6.33 | 0.48% | 677,689 |
| Oct 11, 2024 | 6.05 | 6.35 | 6.02 | 6.30 | 6.30 | 4.30% | 965,906 |
| Oct 10, 2024 | 5.93 | 6.06 | 5.85 | 6.04 | 6.04 | 1.34% | 528,776 |
| Oct 9, 2024 | 6.01 | 6.02 | 5.92 | 5.96 | 5.96 | -1.00% | 937,334 |
| Oct 8, 2024 | 5.89 | 6.05 | 5.81 | 6.02 | 6.02 | 2.38% | 958,793 |
| Oct 7, 2024 | 5.64 | 6.02 | 5.64 | 5.88 | 5.88 | 3.89% | 844,062 |
| Oct 4, 2024 | 5.72 | 5.72 | 5.52 | 5.66 | 5.66 | 1.98% | 686,777 |
| Oct 3, 2024 | 5.44 | 5.59 | 5.44 | 5.55 | 5.55 | 2.21% | 685,476 |
| Oct 2, 2024 | 5.39 | 5.50 | 5.39 | 5.43 | 5.43 | 0.74% | 579,841 |
| Oct 1, 2024 | 5.55 | 5.56 | 5.36 | 5.39 | 5.39 | -2.00% | 732,111 |
| Sep 30, 2024 | 5.52 | 5.60 | 5.45 | 5.50 | 5.50 | -1.43% | 590,677 |
| Sep 27, 2024 | 5.74 | 5.74 | 5.56 | 5.58 | 5.58 | -1.76% | 694,262 |
| Sep 26, 2024 | 5.59 | 5.70 | 5.54 | 5.68 | 5.68 | 4.03% | 945,382 |
| Sep 25, 2024 | 5.42 | 5.48 | 5.40 | 5.46 | 5.46 | 0.37% | 584,889 |
| Sep 24, 2024 | 5.40 | 5.52 | 5.40 | 5.44 | 5.44 | 1.30% | 538,034 |
| Sep 23, 2024 | 5.36 | 5.42 | 5.35 | 5.37 | 5.37 | -0.19% | 488,958 |
| Sep 20, 2024 | 5.43 | 5.46 | 5.36 | 5.38 | 5.38 | -1.65% | 641,653 |
| Sep 19, 2024 | 5.43 | 5.52 | 5.42 | 5.47 | 5.47 | 3.21% | 755,431 |
| Sep 18, 2024 | 5.37 | 5.45 | 5.30 | 5.30 | 5.30 | -1.67% | 749,795 |
| Sep 17, 2024 | 5.41 | 5.44 | 5.36 | 5.39 | 5.39 | -0.37% | 667,795 |
| Sep 16, 2024 | 5.48 | 5.49 | 5.26 | 5.41 | 5.41 | -1.99% | 1,007,292 |
| Sep 13, 2024 | 5.47 | 5.54 | 5.46 | 5.52 | 5.52 | 1.85% | 510,814 |
| Sep 12, 2024 | 5.43 | 5.48 | 5.34 | 5.42 | 5.42 | -0.18% | 526,075 |
| Sep 11, 2024 | 5.37 | 5.44 | 5.31 | 5.43 | 5.43 | 1.12% | 671,770 |
| Sep 10, 2024 | 5.40 | 5.49 | 5.30 | 5.37 | 5.37 | -1.10% | 701,492 |
| Sep 9, 2024 | 5.41 | 5.50 | 5.38 | 5.43 | 5.43 | 0.93% | 487,881 |
| Sep 6, 2024 | 5.53 | 5.54 | 5.35 | 5.38 | 5.38 | -2.71% | 647,509 |
| Sep 5, 2024 | 5.53 | 5.69 | 5.51 | 5.53 | 5.53 | -0.36% | 638,393 |
| Sep 4, 2024 | 5.58 | 5.61 | 5.52 | 5.55 | 5.55 | -0.18% | 463,024 |
| Sep 3, 2024 | 5.89 | 5.89 | 5.55 | 5.56 | 5.56 | -5.92% | 759,434 |
| Aug 30, 2024 | 5.94 | 5.97 | 5.88 | 5.91 | 5.91 | 0.34% | 467,494 |
| Aug 29, 2024 | 5.81 | 5.95 | 5.81 | 5.89 | 5.89 | 1.20% | 473,209 |
| Aug 28, 2024 | 5.84 | 5.88 | 5.74 | 5.82 | 5.82 | -0.85% | 395,599 |
| Aug 27, 2024 | 5.83 | 5.90 | 5.77 | 5.87 | 5.87 | 0.86% | 368,828 |
| Aug 26, 2024 | 5.94 | 5.99 | 5.82 | 5.82 | 5.82 | -2.35% | 371,812 |
| Aug 23, 2024 | 5.90 | 6.01 | 5.90 | 5.96 | 5.96 | 1.53% | 723,145 |
| Aug 22, 2024 | 6.14 | 6.14 | 5.85 | 5.87 | 5.87 | -3.93% | 840,570 |
| Aug 21, 2024 | 5.90 | 6.14 | 5.89 | 6.11 | 6.11 | 3.91% | 788,813 |
| Aug 20, 2024 | 5.75 | 5.89 | 5.75 | 5.88 | 5.88 | 1.55% | 694,296 |
| Aug 19, 2024 | 5.68 | 5.79 | 5.65 | 5.79 | 5.79 | 2.12% | 663,529 |
| Aug 16, 2024 | 5.71 | 5.76 | 5.65 | 5.67 | 5.67 | -0.70% | 534,111 |
| Aug 15, 2024 | 5.50 | 5.73 | 5.50 | 5.71 | 5.71 | 4.58% | 656,394 |
| Aug 14, 2024 | 5.51 | 5.56 | 5.43 | 5.46 | 5.46 | -1.44% | 615,979 |
| Aug 13, 2024 | 5.47 | 5.55 | 5.45 | 5.54 | 5.54 | 2.03% | 975,895 |
| Aug 12, 2024 | 5.52 | 5.58 | 5.40 | 5.43 | 5.43 | -2.16% | 909,585 |
| Aug 9, 2024 | 5.67 | 5.69 | 5.53 | 5.55 | 5.55 | -2.97% | 621,588 |
| Aug 8, 2024 | 5.70 | 5.75 | 5.28 | 5.72 | 5.72 | -2.39% | 1,444,669 |
| Aug 7, 2024 | 5.99 | 6.07 | 5.83 | 5.86 | 5.86 | -0.51% | 789,702 |
| Aug 6, 2024 | 5.88 | 5.98 | 5.78 | 5.89 | 5.89 | -0.34% | 486,647 |
| Aug 5, 2024 | 5.57 | 5.93 | 5.55 | 5.91 | 5.91 | -2.80% | 1,084,210 |
| Aug 2, 2024 | 6.02 | 6.22 | 6.01 | 6.08 | 6.08 | -1.46% | 851,537 |
| Aug 1, 2024 | 6.82 | 6.86 | 6.08 | 6.17 | 6.17 | -9.53% | 2,171,093 |
| Jul 31, 2024 | 6.93 | 6.95 | 6.71 | 6.82 | 6.82 | 0.59% | 1,321,108 |
| Jul 30, 2024 | 7.05 | 7.10 | 6.73 | 6.78 | 6.78 | -3.97% | 750,287 |
| Jul 29, 2024 | 7.14 | 7.21 | 7.06 | 7.06 | 7.06 | -0.70% | 403,225 |
| Jul 26, 2024 | 7.12 | 7.18 | 7.03 | 7.11 | 7.11 | -0.14% | 855,863 |
| Jul 25, 2024 | 7.28 | 7.29 | 7.08 | 7.12 | 7.12 | -2.60% | 943,453 |
| Jul 24, 2024 | 7.44 | 7.51 | 7.29 | 7.31 | 7.31 | -2.14% | 678,439 |
| Jul 23, 2024 | 7.50 | 7.56 | 7.38 | 7.47 | 7.47 | 0.13% | 347,983 |
| Jul 22, 2024 | 7.51 | 7.54 | 7.40 | 7.46 | 7.46 | 1.08% | 515,727 |
| Jul 19, 2024 | 7.47 | 7.49 | 7.37 | 7.38 | 7.38 | -1.60% | 707,810 |
| Jul 18, 2024 | 7.80 | 7.82 | 7.40 | 7.50 | 7.50 | -2.85% | 950,641 |
| Jul 17, 2024 | 8.05 | 8.06 | 7.68 | 7.72 | 7.72 | -5.28% | 1,219,184 |
| Jul 16, 2024 | 8.20 | 8.20 | 7.97 | 8.15 | 8.15 | 0.25% | 725,625 |
| Jul 15, 2024 | 8.28 | 8.39 | 8.13 | 8.13 | 8.13 | -0.97% | 639,821 |
| Jul 12, 2024 | 8.40 | 8.50 | 8.21 | 8.21 | 8.21 | -1.68% | 1,257,663 |
| Jul 11, 2024 | 8.15 | 8.37 | 7.96 | 8.35 | 8.35 | 3.21% | 1,307,454 |
| Jul 10, 2024 | 8.13 | 8.30 | 8.03 | 8.09 | 8.09 | 0.37% | 720,548 |
| Jul 9, 2024 | 8.08 | 8.09 | 7.92 | 8.06 | 8.06 | -0.12% | 762,839 |
| Jul 8, 2024 | 7.82 | 8.25 | 7.82 | 8.07 | 8.07 | 2.93% | 954,019 |
| Jul 5, 2024 | 7.75 | 7.86 | 7.61 | 7.84 | 7.84 | 0.51% | 614,780 |
| Jul 3, 2024 | 7.94 | 7.95 | 7.77 | 7.80 | 7.80 | -0.89% | 401,303 |
| Jul 2, 2024 | 7.72 | 7.99 | 7.57 | 7.87 | 7.87 | 1.94% | 795,882 |