Himax Technologies, Inc. (HIMX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2024 | 6.54 | 6.81 | 6.54 | 6.68 | 6.68 | 651,400 |
| May 17, 2024 | 6.67 | 6.73 | 6.58 | 6.67 | 6.67 | 794,000 |
| May 16, 2024 | 6.45 | 6.69 | 6.40 | 6.65 | 6.65 | 1,340,100 |
| May 15, 2024 | 6.17 | 6.45 | 6.16 | 6.44 | 6.44 | 1,299,500 |
| May 14, 2024 | 6.03 | 6.17 | 6.03 | 6.13 | 6.13 | 774,400 |
| May 13, 2024 | 5.90 | 6.10 | 5.84 | 6.07 | 6.07 | 1,047,200 |
| May 10, 2024 | 5.71 | 5.93 | 5.71 | 5.86 | 5.86 | 1,167,100 |
| May 09, 2024 | 5.66 | 5.85 | 5.59 | 5.70 | 5.70 | 1,775,500 |
| May 08, 2024 | 5.19 | 5.22 | 5.17 | 5.22 | 5.22 | 350,900 |
| May 07, 2024 | 5.15 | 5.31 | 5.15 | 5.22 | 5.22 | 438,200 |
| May 06, 2024 | 5.19 | 5.22 | 5.15 | 5.17 | 5.17 | 364,900 |
| May 03, 2024 | 5.10 | 5.18 | 5.07 | 5.16 | 5.16 | 586,500 |
| May 02, 2024 | 5.00 | 5.08 | 4.93 | 5.05 | 5.05 | 377,400 |
| May 01, 2024 | 5.00 | 5.06 | 4.95 | 4.97 | 4.97 | 510,600 |
| Apr 30, 2024 | 5.06 | 5.07 | 5.00 | 5.05 | 5.05 | 420,800 |
| Apr 29, 2024 | 5.06 | 5.13 | 5.05 | 5.08 | 5.08 | 394,900 |
| Apr 26, 2024 | 4.96 | 5.07 | 4.94 | 5.04 | 5.04 | 420,100 |
| Apr 25, 2024 | 4.94 | 5.00 | 4.90 | 4.96 | 4.96 | 442,600 |
| Apr 24, 2024 | 4.94 | 5.00 | 4.90 | 4.96 | 4.96 | 359,900 |
| Apr 23, 2024 | 4.87 | 4.99 | 4.87 | 4.91 | 4.91 | 455,500 |
| Apr 22, 2024 | 4.84 | 4.97 | 4.84 | 4.88 | 4.88 | 431,300 |
| Apr 19, 2024 | 4.94 | 5.00 | 4.80 | 4.83 | 4.83 | 707,900 |
| Apr 18, 2024 | 4.95 | 5.02 | 4.90 | 4.97 | 4.97 | 468,200 |
| Apr 17, 2024 | 5.19 | 5.19 | 4.95 | 4.96 | 4.96 | 766,100 |
| Apr 16, 2024 | 5.10 | 5.16 | 5.07 | 5.14 | 5.14 | 633,700 |
| Apr 15, 2024 | 5.23 | 5.26 | 5.14 | 5.15 | 5.15 | 816,400 |
| Apr 12, 2024 | 5.38 | 5.38 | 5.22 | 5.24 | 5.24 | 690,700 |
| Apr 11, 2024 | 5.43 | 5.43 | 5.31 | 5.41 | 5.41 | 583,800 |
| Apr 10, 2024 | 5.50 | 5.51 | 5.37 | 5.38 | 5.38 | 804,600 |
| Apr 09, 2024 | 5.41 | 5.53 | 5.38 | 5.53 | 5.53 | 756,000 |
| Apr 08, 2024 | 5.50 | 5.52 | 5.38 | 5.40 | 5.40 | 477,200 |
| Apr 05, 2024 | 5.39 | 5.47 | 5.33 | 5.42 | 5.42 | 469,900 |
| Apr 04, 2024 | 5.45 | 5.59 | 5.35 | 5.35 | 5.35 | 623,900 |
| Apr 03, 2024 | 5.35 | 5.43 | 5.30 | 5.41 | 5.41 | 418,200 |
| Apr 02, 2024 | 5.39 | 5.40 | 5.35 | 5.35 | 5.35 | 437,300 |
| Apr 01, 2024 | 5.40 | 5.46 | 5.35 | 5.41 | 5.41 | 507,900 |
| Mar 28, 2024 | 5.43 | 5.50 | 5.35 | 5.35 | 5.35 | 605,100 |
| Mar 27, 2024 | 5.37 | 5.42 | 5.35 | 5.41 | 5.41 | 359,600 |
| Mar 26, 2024 | 5.44 | 5.49 | 5.34 | 5.34 | 5.34 | 474,300 |
| Mar 25, 2024 | 5.42 | 5.47 | 5.41 | 5.43 | 5.43 | 507,000 |
| Mar 22, 2024 | 5.39 | 5.54 | 5.33 | 5.46 | 5.46 | 643,000 |
| Mar 21, 2024 | 5.45 | 5.54 | 5.37 | 5.38 | 5.38 | 533,700 |
| Mar 20, 2024 | 5.30 | 5.48 | 5.30 | 5.42 | 5.42 | 630,500 |
| Mar 19, 2024 | 5.42 | 5.42 | 5.28 | 5.32 | 5.32 | 798,600 |
| Mar 18, 2024 | 5.60 | 5.60 | 5.42 | 5.43 | 5.43 | 711,700 |
| Mar 15, 2024 | 5.56 | 5.61 | 5.51 | 5.56 | 5.56 | 1,887,100 |
| Mar 14, 2024 | 5.84 | 5.85 | 5.53 | 5.62 | 5.62 | 1,028,300 |
| Mar 13, 2024 | 5.90 | 5.99 | 5.79 | 5.81 | 5.81 | 540,100 |
| Mar 12, 2024 | 5.86 | 5.97 | 5.83 | 5.93 | 5.93 | 695,100 |
| Mar 11, 2024 | 5.73 | 5.89 | 5.72 | 5.83 | 5.83 | 617,900 |
| Mar 08, 2024 | 5.87 | 5.95 | 5.75 | 5.76 | 5.76 | 671,500 |
| Mar 07, 2024 | 5.70 | 5.93 | 5.70 | 5.87 | 5.87 | 904,000 |
| Mar 06, 2024 | 5.59 | 5.74 | 5.57 | 5.65 | 5.65 | 858,900 |
| Mar 05, 2024 | 5.84 | 5.84 | 5.38 | 5.54 | 5.54 | 1,239,600 |
| Mar 04, 2024 | 5.85 | 6.03 | 5.82 | 5.90 | 5.90 | 1,314,100 |
| Mar 01, 2024 | 5.53 | 5.84 | 5.53 | 5.75 | 5.75 | 946,100 |
| Feb 29, 2024 | 5.43 | 5.60 | 5.42 | 5.51 | 5.51 | 753,800 |
| Feb 28, 2024 | 5.30 | 5.43 | 5.27 | 5.36 | 5.36 | 661,300 |
| Feb 27, 2024 | 5.41 | 5.41 | 5.31 | 5.31 | 5.31 | 731,300 |
| Feb 26, 2024 | 5.38 | 5.41 | 5.36 | 5.36 | 5.36 | 572,100 |
| Feb 23, 2024 | 5.33 | 5.40 | 5.27 | 5.35 | 5.35 | 649,300 |
| Feb 22, 2024 | 5.60 | 5.60 | 5.32 | 5.32 | 5.32 | 957,400 |
| Feb 21, 2024 | 5.49 | 5.56 | 5.39 | 5.46 | 5.46 | 987,600 |
| Feb 20, 2024 | 5.44 | 5.52 | 5.39 | 5.52 | 5.52 | 1,041,100 |
| Feb 16, 2024 | 5.40 | 5.50 | 5.37 | 5.45 | 5.45 | 1,281,600 |
| Feb 15, 2024 | 5.55 | 5.60 | 5.40 | 5.41 | 5.41 | 1,021,600 |
| Feb 14, 2024 | 5.36 | 5.53 | 5.36 | 5.51 | 5.51 | 638,400 |
| Feb 13, 2024 | 5.50 | 5.52 | 5.30 | 5.33 | 5.33 | 1,279,300 |
| Feb 12, 2024 | 5.51 | 5.73 | 5.49 | 5.57 | 5.57 | 793,600 |
| Feb 09, 2024 | 5.50 | 5.56 | 5.46 | 5.49 | 5.49 | 805,800 |
| Feb 08, 2024 | 5.49 | 5.60 | 5.37 | 5.52 | 5.52 | 698,000 |
| Feb 07, 2024 | 5.60 | 5.60 | 5.46 | 5.50 | 5.50 | 971,300 |
| Feb 06, 2024 | 5.70 | 5.85 | 5.52 | 5.56 | 5.56 | 1,378,600 |
| Feb 05, 2024 | 5.70 | 5.75 | 5.51 | 5.64 | 5.64 | 783,800 |
| Feb 02, 2024 | 5.78 | 5.78 | 5.66 | 5.71 | 5.71 | 597,500 |
| Feb 01, 2024 | 5.75 | 5.87 | 5.69 | 5.77 | 5.77 | 638,700 |
| Jan 31, 2024 | 5.84 | 5.84 | 5.71 | 5.71 | 5.71 | 455,800 |
| Jan 30, 2024 | 5.99 | 6.02 | 5.81 | 5.81 | 5.81 | 585,100 |
| Jan 29, 2024 | 5.94 | 5.97 | 5.87 | 5.95 | 5.95 | 494,200 |
| Jan 26, 2024 | 6.10 | 6.12 | 5.90 | 5.94 | 5.94 | 682,400 |
| Jan 25, 2024 | 6.22 | 6.23 | 6.10 | 6.11 | 6.11 | 656,800 |
| Jan 24, 2024 | 6.25 | 6.29 | 6.15 | 6.17 | 6.17 | 601,400 |
| Jan 23, 2024 | 6.20 | 6.27 | 6.16 | 6.25 | 6.25 | 684,200 |
| Jan 22, 2024 | 6.09 | 6.19 | 6.08 | 6.16 | 6.16 | 928,200 |
| Jan 19, 2024 | 5.96 | 6.11 | 5.93 | 6.05 | 6.05 | 683,700 |
| Jan 18, 2024 | 5.87 | 5.92 | 5.82 | 5.89 | 5.89 | 595,800 |
| Jan 17, 2024 | 5.85 | 5.88 | 5.65 | 5.76 | 5.76 | 794,800 |
| Jan 16, 2024 | 6.05 | 6.05 | 5.87 | 5.92 | 5.92 | 763,200 |
| Jan 12, 2024 | 6.18 | 6.21 | 6.01 | 6.08 | 6.08 | 425,700 |
| Jan 11, 2024 | 6.12 | 6.24 | 6.08 | 6.19 | 6.19 | 753,600 |
| Jan 10, 2024 | 6.12 | 6.20 | 6.08 | 6.14 | 6.14 | 517,600 |
| Jan 09, 2024 | 6.15 | 6.16 | 6.08 | 6.12 | 6.12 | 464,200 |
| Jan 08, 2024 | 6.10 | 6.28 | 6.08 | 6.20 | 6.20 | 622,900 |
| Jan 05, 2024 | 6.02 | 6.17 | 6.02 | 6.05 | 6.05 | 471,200 |
| Jan 04, 2024 | 6.11 | 6.13 | 6.03 | 6.07 | 6.07 | 501,300 |
| Jan 03, 2024 | 6.30 | 6.34 | 6.14 | 6.15 | 6.15 | 822,500 |
| Jan 02, 2024 | 6.04 | 6.36 | 5.96 | 6.34 | 6.34 | 1,341,100 |
| Dec 29, 2023 | 6.18 | 6.23 | 6.05 | 6.07 | 6.07 | 670,500 |
| Dec 28, 2023 | 6.15 | 6.29 | 6.12 | 6.17 | 6.17 | 537,000 |
| Dec 27, 2023 | 6.37 | 6.37 | 6.08 | 6.15 | 6.15 | 947,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.