Himax Technologies Inc (HIMX) Historical Stock Data
5.25 ↑0.01 (0.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HIMX is down -0.58% a day on average. There have been 13 days where Himax Technologies Inc closed green and 17 days where HIMX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 5.21 | 5.25 | ↑$0.04 (0.77%) | 5.17 | 5.28 | 529.27K |
| 2024-11-21 | 5.23 | 5.24 | ↑$0.01 (0.19%) | 5.16 | 5.28 | 548.81K |
| 2024-11-20 | 5.21 | 5.22 | ↑$0.01 (0.19%) | 5.14 | 5.26 | 596.13K |
| 2024-11-19 | 5.23 | 5.23 | ↑$0.00 (0.00%) | 5.21 | 5.35 | 634.08K |
| 2024-11-18 | 5.16 | 5.21 | ↑$0.05 (0.97%) | 5.15 | 5.28 | 679.05K |
| 2024-11-15 | 5.31 | 5.18 | ↓$0.13 (-2.45%) | 5.15 | 5.34 | 0.94M |
| 2024-11-14 | 5.32 | 5.31 | ↓$0.01 (-0.19%) | 5.31 | 5.39 | 523.32K |
| 2024-11-13 | 5.51 | 5.36 | ↓$0.15 (-2.72%) | 5.31 | 5.52 | 808.43K |
| 2024-11-12 | 5.65 | 5.50 | ↓$0.15 (-2.65%) | 5.46 | 5.69 | 568.18K |
| 2024-11-11 | 5.88 | 5.68 | ↓$0.20 (-3.40%) | 5.68 | 5.95 | 1.02M |
| 2024-11-08 | 5.80 | 5.90 | ↑$0.10 (1.72%) | 5.73 | 5.94 | 785.76K |
| 2024-11-07 | 5.98 | 5.77 | ↓$0.21 (-3.51%) | 5.77 | 6.35 | 1.34M |
| 2024-11-06 | 5.91 | 5.95 | ↑$0.04 (0.68%) | 5.84 | 6.00 | 707.36K |
| 2024-11-05 | 5.72 | 5.86 | ↑$0.14 (2.45%) | 5.70 | 5.86 | 464.72K |
| 2024-11-04 | 5.80 | 5.73 | ↓$0.07 (-1.21%) | 5.72 | 5.85 | 431.21K |
| 2024-11-01 | 5.78 | 5.76 | ↓$0.02 (-0.35%) | 5.74 | 5.90 | 748.30K |
| 2024-10-31 | 5.95 | 5.73 | ↓$0.22 (-3.70%) | 5.70 | 5.95 | 0.95M |
| 2024-10-30 | 6.13 | 5.97 | ↓$0.16 (-2.61%) | 5.96 | 6.13 | 576.90K |
| 2024-10-29 | 6.13 | 6.18 | ↑$0.05 (0.82%) | 6.10 | 6.24 | 583.52K |
| 2024-10-28 | 6.16 | 6.16 | ↑$0.00 (0.00%) | 6.07 | 6.21 | 454.46K |
| 2024-10-25 | 6.23 | 6.16 | ↓$0.07 (-1.12%) | 6.15 | 6.24 | 520.02K |
| 2024-10-24 | 6.06 | 6.24 | ↑$0.18 (2.97%) | 6.03 | 6.24 | 1.30M |
| 2024-10-23 | 6.21 | 6.05 | ↓$0.16 (-2.58%) | 6.02 | 6.25 | 0.94M |
| 2024-10-22 | 6.35 | 6.27 | ↓$0.08 (-1.23%) | 6.23 | 6.39 | 528.21K |
| 2024-10-21 | 6.20 | 6.34 | ↑$0.14 (2.23%) | 6.20 | 6.36 | 497.22K |
| 2024-10-18 | 6.37 | 6.23 | ↓$0.14 (-2.20%) | 6.20 | 6.38 | 586.41K |
| 2024-10-17 | 6.30 | 6.36 | ↑$0.06 (0.95%) | 6.17 | 6.45 | 1.38M |
| 2024-10-16 | 6.27 | 6.22 | ↓$0.05 (-0.80%) | 6.10 | 6.28 | 846.92K |
| 2024-10-15 | 6.30 | 6.28 | ↓$0.02 (-0.32%) | 6.12 | 6.32 | 1.21M |
| 2024-10-14 | 6.35 | 6.33 | ↓$0.02 (-0.31%) | 6.14 | 6.35 | 677.27K |
Create an account or log in to view more rows.
$HIMX Any red I see I shall buy
$HIMX all’s I know is buy and hold… no expectations
$HIMX News?
$HIMX said y’all dumb af
$HIMX hows short doing? Keep short pls
we need your money.
$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