Himax Technologies Inc (HIMX) Historical Stock Data
4.96 ↑0.05 (1.02%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HIMX is down -0.69% a day on average. There have been 14 days where Himax Technologies Inc closed green and 16 days where HIMX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 4.94 | 4.96 | ↑$0.02 (0.40%) | 4.90 | 5.00 | 359.97K |
| 2024-04-23 | 4.87 | 4.91 | ↑$0.04 (0.82%) | 4.87 | 4.99 | 455.46K |
| 2024-04-22 | 4.84 | 4.88 | ↑$0.04 (0.83%) | 4.84 | 4.97 | 431.40K |
| 2024-04-19 | 4.94 | 4.83 | ↓$0.11 (-2.23%) | 4.80 | 5.00 | 709.08K |
| 2024-04-18 | 4.95 | 4.97 | ↑$0.02 (0.40%) | 4.90 | 5.02 | 468.22K |
| 2024-04-17 | 5.19 | 4.96 | ↓$0.23 (-4.43%) | 4.95 | 5.19 | 765.66K |
| 2024-04-16 | 5.10 | 5.14 | ↑$0.04 (0.78%) | 5.07 | 5.16 | 633.68K |
| 2024-04-15 | 5.23 | 5.15 | ↓$0.08 (-1.53%) | 5.14 | 5.26 | 816.44K |
| 2024-04-12 | 5.38 | 5.24 | ↓$0.14 (-2.60%) | 5.22 | 5.38 | 690.68K |
| 2024-04-11 | 5.43 | 5.41 | ↓$0.02 (-0.37%) | 5.31 | 5.43 | 583.89K |
| 2024-04-10 | 5.50 | 5.38 | ↓$0.12 (-2.18%) | 5.37 | 5.51 | 802.77K |
| 2024-04-09 | 5.41 | 5.53 | ↑$0.12 (2.22%) | 5.38 | 5.53 | 756.02K |
| 2024-04-08 | 5.50 | 5.40 | ↓$0.10 (-1.82%) | 5.38 | 5.52 | 477.15K |
| 2024-04-05 | 5.39 | 5.42 | ↑$0.03 (0.56%) | 5.33 | 5.47 | 470.16K |
| 2024-04-04 | 5.45 | 5.35 | ↓$0.10 (-1.83%) | 5.35 | 5.59 | 624.09K |
| 2024-04-03 | 5.35 | 5.41 | ↑$0.06 (1.12%) | 5.30 | 5.43 | 418.03K |
| 2024-04-02 | 5.39 | 5.35 | ↓$0.04 (-0.74%) | 5.35 | 5.40 | 437.30K |
| 2024-04-01 | 5.40 | 5.41 | ↑$0.01 (0.19%) | 5.35 | 5.46 | 508.02K |
| 2024-03-28 | 5.43 | 5.35 | ↓$0.08 (-1.47%) | 5.35 | 5.50 | 605.08K |
| 2024-03-27 | 5.37 | 5.41 | ↑$0.04 (0.74%) | 5.35 | 5.42 | 359.62K |
| 2024-03-26 | 5.44 | 5.34 | ↓$0.10 (-1.84%) | 5.34 | 5.49 | 474.35K |
| 2024-03-25 | 5.42 | 5.43 | ↑$0.01 (0.18%) | 5.41 | 5.47 | 507.04K |
| 2024-03-22 | 5.39 | 5.46 | ↑$0.07 (1.30%) | 5.33 | 5.54 | 642.97K |
| 2024-03-21 | 5.45 | 5.38 | ↓$0.07 (-1.28%) | 5.37 | 5.54 | 533.69K |
| 2024-03-20 | 5.30 | 5.42 | ↑$0.12 (2.26%) | 5.30 | 5.48 | 630.24K |
| 2024-03-19 | 5.42 | 5.32 | ↓$0.10 (-1.85%) | 5.28 | 5.42 | 798.13K |
| 2024-03-18 | 5.60 | 5.43 | ↓$0.17 (-3.04%) | 5.42 | 5.60 | 710.30K |
| 2024-03-15 | 5.56 | 5.56 | ↑$0.00 (0.00%) | 5.51 | 5.61 | 1.89M |
| 2024-03-14 | 5.84 | 5.62 | ↓$0.22 (-3.77%) | 5.53 | 5.85 | 1.03M |
| 2024-03-13 | 5.90 | 5.81 | ↓$0.09 (-1.53%) | 5.79 | 5.99 | 540.11K |
Create an account or log in to view more rows.
$HIMX bounce back baby
$HIMX buying this dip
$HIMX Chill out and chill some more. It's all temporary.
$HIMX man this will be good in coming weeks
$HIMX time to short this
$HIMX hold
$HIMX If options never existed
what do you think this stock would be trading at?
$HIMX yeah we're going green today
$HIMX the redness has arrived
$HIMX don’t be boring today beast