Himax Technologies Inc (HIMX) Historical Stock Data
8.11 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HIMX is up 1.43% a day on average. There have been 16 days where Himax Technologies Inc closed green and 14 days where HIMX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 8.00 | 8.11 | ↑$0.11 (1.38%) | 7.85 | 8.16 | 891.05K |
| 2024-12-23 | 7.76 | 8.02 | ↑$0.26 (3.38%) | 7.66 | 8.03 | 2.11M |
| 2024-12-20 | 7.45 | 7.72 | ↑$0.27 (3.62%) | 7.38 | 7.82 | 1.54M |
| 2024-12-19 | 7.85 | 7.57 | ↓$0.28 (-3.57%) | 7.51 | 7.87 | 1.22M |
| 2024-12-18 | 7.85 | 7.64 | ↓$0.21 (-2.68%) | 7.52 | 8.26 | 3.27M |
| 2024-12-17 | 7.99 | 7.73 | ↓$0.26 (-3.25%) | 7.54 | 8.00 | 3M |
| 2024-12-16 | 8.68 | 8.15 | ↓$0.53 (-6.11%) | 7.99 | 8.74 | 2.92M |
| 2024-12-13 | 9.44 | 8.59 | ↓$0.85 (-9.06%) | 8.10 | 9.53 | 8.18M |
| 2024-12-12 | 6.65 | 9.71 | ↑$3.06 (46.02%) | 6.50 | 9.80 | 20.03M |
| 2024-12-11 | 6.85 | 6.70 | ↓$0.15 (-2.19%) | 6.47 | 6.85 | 1.17M |
| 2024-12-10 | 6.85 | 6.81 | ↓$0.04 (-0.58%) | 6.75 | 7.00 | 0.92M |
| 2024-12-09 | 6.78 | 6.85 | ↑$0.07 (1.03%) | 6.69 | 6.99 | 1.18M |
| 2024-12-06 | 6.23 | 6.69 | ↑$0.46 (7.38%) | 6.21 | 6.78 | 1.73M |
| 2024-12-05 | 6.02 | 6.18 | ↑$0.16 (2.66%) | 5.98 | 6.27 | 1.25M |
| 2024-12-04 | 5.65 | 6.04 | ↑$0.39 (6.90%) | 5.59 | 6.22 | 2.54M |
| 2024-12-03 | 5.46 | 5.44 | ↓$0.02 (-0.37%) | 5.34 | 5.47 | 466.40K |
| 2024-12-02 | 5.40 | 5.46 | ↑$0.06 (1.11%) | 5.39 | 5.50 | 540.22K |
| 2024-11-29 | 5.15 | 5.40 | ↑$0.25 (4.85%) | 5.15 | 5.53 | 846.66K |
| 2024-11-27 | 5.25 | 5.14 | ↓$0.11 (-2.10%) | 5.12 | 5.30 | 572.78K |
| 2024-11-26 | 5.36 | 5.23 | ↓$0.13 (-2.43%) | 5.20 | 5.37 | 0.91M |
| 2024-11-25 | 5.24 | 5.38 | ↑$0.14 (2.67%) | 5.24 | 5.48 | 591.46K |
| 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 |
Create an account or log in to view more rows.
$HIMX Not Selling
Hodling for thousands!
$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