Himax Technologies Inc (HIMX) Historical Stock Data
5.38 ↓0.15 (-2.71%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HIMX is down -0.47% 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 |
|---|---|---|---|---|---|---|
| 2024-09-06 | 5.53 | 5.38 | ↓$0.15 (-2.71%) | 5.35 | 5.54 | 647.47K |
| 2024-09-05 | 5.53 | 5.53 | ↑$0.00 (0.00%) | 5.51 | 5.69 | 638.39K |
| 2024-09-04 | 5.58 | 5.55 | ↓$0.03 (-0.54%) | 5.52 | 5.61 | 463.19K |
| 2024-09-03 | 5.89 | 5.56 | ↓$0.33 (-5.60%) | 5.55 | 5.89 | 759.41K |
| 2024-08-30 | 5.94 | 5.91 | ↓$0.03 (-0.51%) | 5.88 | 5.97 | 467.29K |
| 2024-08-29 | 5.81 | 5.89 | ↑$0.08 (1.38%) | 5.81 | 5.95 | 473.21K |
| 2024-08-28 | 5.84 | 5.82 | ↓$0.02 (-0.34%) | 5.74 | 5.88 | 395.60K |
| 2024-08-27 | 5.83 | 5.87 | ↑$0.04 (0.69%) | 5.77 | 5.90 | 368.83K |
| 2024-08-26 | 5.94 | 5.82 | ↓$0.12 (-2.02%) | 5.82 | 5.99 | 371.81K |
| 2024-08-23 | 5.90 | 5.96 | ↑$0.06 (1.02%) | 5.90 | 6.01 | 723.12K |
| 2024-08-21 | 5.90 | 6.11 | ↑$0.21 (3.56%) | 5.89 | 6.14 | 788.81K |
| 2024-08-20 | 5.75 | 5.88 | ↑$0.13 (2.26%) | 5.75 | 5.89 | 694.30K |
| 2024-08-19 | 5.68 | 5.79 | ↑$0.11 (1.94%) | 5.65 | 5.79 | 663.53K |
| 2024-08-16 | 5.71 | 5.67 | ↓$0.04 (-0.70%) | 5.65 | 5.76 | 534.11K |
| 2024-08-15 | 5.50 | 5.71 | ↑$0.21 (3.82%) | 5.50 | 5.73 | 656.39K |
| 2024-08-14 | 5.51 | 5.46 | ↓$0.05 (-0.91%) | 5.43 | 5.56 | 615.98K |
| 2024-08-13 | 5.47 | 5.54 | ↑$0.07 (1.28%) | 5.45 | 5.55 | 0.98M |
| 2024-08-12 | 5.52 | 5.43 | ↓$0.09 (-1.63%) | 5.40 | 5.58 | 0.91M |
| 2024-08-09 | 5.67 | 5.55 | ↓$0.12 (-2.12%) | 5.53 | 5.69 | 621.59K |
| 2024-08-08 | 5.70 | 5.72 | ↑$0.02 (0.35%) | 5.28 | 5.75 | 1.44M |
| 2024-08-07 | 5.99 | 5.86 | ↓$0.13 (-2.17%) | 5.83 | 6.07 | 788.90K |
| 2024-08-06 | 5.88 | 5.89 | ↑$0.01 (0.17%) | 5.78 | 5.98 | 486.53K |
| 2024-08-05 | 5.57 | 5.91 | ↑$0.34 (6.10%) | 5.55 | 5.93 | 1.08M |
| 2024-08-02 | 6.02 | 6.08 | ↑$0.06 (1.00%) | 6.01 | 6.22 | 851.54K |
| 2024-08-01 | 6.82 | 6.17 | ↓$0.65 (-9.53%) | 6.08 | 6.86 | 2.17M |
| 2024-07-31 | 6.93 | 6.82 | ↓$0.11 (-1.59%) | 6.71 | 6.95 | 1.32M |
| 2024-07-30 | 7.05 | 6.78 | ↓$0.27 (-3.83%) | 6.73 | 7.10 | 750.28K |
| 2024-07-29 | 7.14 | 7.06 | ↓$0.08 (-1.12%) | 7.06 | 7.21 | 403.23K |
| 2024-07-26 | 7.12 | 7.11 | ↓$0.01 (-0.14%) | 7.03 | 7.18 | 855.85K |
| 2024-07-25 | 7.28 | 7.12 | ↓$0.16 (-2.20%) | 7.08 | 7.29 | 0.94M |
Create an account or log in to view more rows.
$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
$HIMX hold
$HIMX If options never existed
what do you think this stock would be trading at?