-
5 DAY PERFORMANCE
+0.74% -
1 MONTH PERFORMANCE
-5.06% -
3 MONTH PERFORMANCE
-1.98% -
6 MONTH PERFORMANCE
-15.92% -
YEAR-TO-DATE PERFORMANCE
-10.38% -
1 YEAR PERFORMANCE
-3.55%
Himax Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $5.46 | $5.44 (-0.37%) | $5.47 | $5.34 | 466,390 | $950.51 M |
| 12/02/2024 | $5.40 | $5.46 (1.11%) | $5.50 | $5.39 | 540,323 | $954.01 M |
| 11/29/2024 | $5.15 | $5.40 (4.85%) | $5.53 | $5.15 | 846,700 | $943.53 M |
| 11/27/2024 | $5.25 | $5.14 (-2.1%) | $5.30 | $5.12 | 572,800 | $898.10 M |
| 11/26/2024 | $5.36 | $5.23 (-2.43%) | $5.37 | $5.20 | 912,700 | $913.82 M |
| 11/25/2024 | $5.24 | $5.38 (2.67%) | $5.48 | $5.24 | 591,500 | $940.03 M |
| 11/22/2024 | $5.21 | $5.25 (0.77%) | $5.28 | $5.17 | 529,272 | $917.32 M |
| 11/21/2024 | $5.23 | $5.24 (0.19%) | $5.28 | $5.16 | 548,814 | $915.57 M |
| 11/20/2024 | $5.21 | $5.22 (0.19%) | $5.26 | $5.14 | 596,168 | $912.07 M |
| 11/19/2024 | $5.23 | $5.23 (0%) | $5.35 | $5.21 | 634,100 | $913.82 M |
| 11/18/2024 | $5.16 | $5.21 (0.97%) | $5.28 | $5.15 | 679,049 | $910.33 M |
| 11/15/2024 | $5.31 | $5.18 (-2.45%) | $5.34 | $5.15 | 939,105 | $905.09 M |
| 11/14/2024 | $5.32 | $5.31 (-0.19%) | $5.39 | $5.31 | 523,815 | $927.80 M |
| 11/13/2024 | $5.51 | $5.36 (-2.72%) | $5.52 | $5.31 | 808,433 | $936.54 M |
| 11/12/2024 | $5.65 | $5.50 (-2.65%) | $5.69 | $5.46 | 568,639 | $961.00 M |
| 11/11/2024 | $5.88 | $5.68 (-3.4%) | $5.95 | $5.68 | 1.02 M | $992.45 M |
| 11/08/2024 | $5.80 | $5.90 (1.72%) | $5.94 | $5.73 | 785,800 | $1.03 B |
| 11/07/2024 | $5.98 | $5.77 (-3.51%) | $6.35 | $5.77 | 1.34 M | $1.01 B |
| 11/06/2024 | $5.91 | $5.95 (0.68%) | $6.00 | $5.84 | 707,375 | $1.04 B |
| 11/05/2024 | $5.72 | $5.86 (2.45%) | $5.86 | $5.70 | 466,725 | $1.02 B |
| 11/04/2024 | $5.80 | $5.73 (-1.21%) | $5.85 | $5.72 | 431,313 | $1.00 B |
| 11/01/2024 | $5.78 | $5.76 (-0.35%) | $5.90 | $5.74 | 748,336 | $1.01 B |
| 10/31/2024 | $5.95 | $5.73 (-3.7%) | $5.95 | $5.70 | 949,737 | $1.00 B |
| 10/30/2024 | $6.13 | $5.97 (-2.61%) | $6.13 | $5.96 | 576,903 | $1.04 B |
| 10/29/2024 | $6.13 | $6.18 (0.82%) | $6.24 | $6.10 | 583,522 | $1.08 B |
| 10/28/2024 | $6.16 | $6.16 (0%) | $6.21 | $6.07 | 454,515 | $1.08 B |
| 10/25/2024 | $6.23 | $6.16 (-1.12%) | $6.24 | $6.15 | 520,016 | $1.08 B |
| 10/24/2024 | $6.06 | $6.24 (2.97%) | $6.24 | $6.03 | 1.30 M | $1.09 B |
| 10/23/2024 | $6.21 | $6.05 (-2.58%) | $6.25 | $6.02 | 940,497 | $1.06 B |
| 10/22/2024 | $6.35 | $6.27 (-1.26%) | $6.39 | $6.23 | 528,214 | $1.10 B |
| 10/21/2024 | $6.20 | $6.34 (2.26%) | $6.36 | $6.20 | 497,223 | $1.11 B |
| 10/18/2024 | $6.37 | $6.23 (-2.2%) | $6.38 | $6.20 | 586,409 | $1.09 B |
| 10/17/2024 | $6.30 | $6.36 (0.95%) | $6.45 | $6.17 | 1.38 M | $1.11 B |
| 10/16/2024 | $6.27 | $6.22 (-0.8%) | $6.28 | $6.10 | 846,932 | $1.09 B |
| 10/15/2024 | $6.30 | $6.28 (-0.32%) | $6.32 | $6.12 | 1.21 M | $1.10 B |
| 10/14/2024 | $6.35 | $6.33 (-0.31%) | $6.35 | $6.14 | 677,700 | $1.11 B |
| 10/11/2024 | $6.05 | $6.30 (4.13%) | $6.35 | $6.02 | 965,906 | $1.10 B |
| 10/10/2024 | $5.93 | $6.04 (1.85%) | $6.06 | $5.85 | 528,800 | $1.06 B |
| 10/09/2024 | $6.01 | $5.96 (-0.83%) | $6.02 | $5.92 | 937,334 | $1.04 B |
| 10/08/2024 | $5.89 | $6.02 (2.21%) | $6.05 | $5.81 | 958,800 | $1.05 B |
| 10/07/2024 | $5.64 | $5.88 (4.26%) | $6.02 | $5.64 | 844,100 | $1.03 B |
| 10/04/2024 | $5.72 | $5.66 (-1.05%) | $5.72 | $5.52 | 686,777 | $988.94 M |
| 10/03/2024 | $5.44 | $5.55 (2.02%) | $5.59 | $5.44 | 685,500 | $969.72 M |
| 10/02/2024 | $5.39 | $5.43 (0.74%) | $5.50 | $5.39 | 579,841 | $948.75 M |
| 10/01/2024 | $5.55 | $5.39 (-2.88%) | $5.56 | $5.36 | 732,111 | $941.76 M |
| 09/30/2024 | $5.52 | $5.50 (-0.36%) | $5.60 | $5.45 | 590,700 | $960.98 M |
| 09/27/2024 | $5.74 | $5.58 (-2.79%) | $5.74 | $5.56 | 694,262 | $974.96 M |
| 09/26/2024 | $5.59 | $5.68 (1.61%) | $5.70 | $5.54 | 945,400 | $992.43 M |
| 09/25/2024 | $5.42 | $5.46 (0.74%) | $5.48 | $5.40 | 584,900 | $953.99 M |
| 09/24/2024 | $5.40 | $5.44 (0.74%) | $5.52 | $5.40 | 538,034 | $950.50 M |
| 09/23/2024 | $5.36 | $5.37 (0.19%) | $5.42 | $5.35 | 488,958 | $938.27 M |
| 09/20/2024 | $5.43 | $5.38 (-0.92%) | $5.46 | $5.36 | 648,322 | $940.02 M |
| 09/19/2024 | $5.43 | $5.47 (0.74%) | $5.52 | $5.42 | 755,431 | $955.74 M |
| 09/18/2024 | $5.37 | $5.30 (-1.3%) | $5.45 | $5.30 | 749,800 | $926.04 M |
| 09/17/2024 | $5.41 | $5.39 (-0.37%) | $5.44 | $5.35 | 667,800 | $941.76 M |
| 09/16/2024 | $5.48 | $5.41 (-1.28%) | $5.49 | $5.26 | 1.01 M | $945.26 M |
| 09/13/2024 | $5.47 | $5.52 (0.91%) | $5.54 | $5.46 | 510,814 | $964.48 M |
| 09/12/2024 | $5.43 | $5.42 (-0.18%) | $5.48 | $5.34 | 526,075 | $947.00 M |
| 09/11/2024 | $5.37 | $5.43 (1.12%) | $5.44 | $5.31 | 671,800 | $948.75 M |
| 09/10/2024 | $5.40 | $5.37 (-0.56%) | $5.49 | $5.30 | 701,492 | $938.27 M |
| 09/09/2024 | $5.41 | $5.43 (0.37%) | $5.50 | $5.38 | 487,881 | $948.75 M |
| 09/06/2024 | $5.53 | $5.38 (-2.71%) | $5.54 | $5.35 | 647,509 | $940.02 M |
| 09/05/2024 | $5.53 | $5.53 (0%) | $5.69 | $5.51 | 638,393 | $966.22 M |
| 09/04/2024 | $5.58 | $5.55 (-0.54%) | $5.61 | $5.52 | 463,196 | $969.72 M |