Himax Technologies, Inc. (HIMX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 7.12 | 7.18 | 7.03 | 7.11 | 7.11 | 855,900 |
| 25 Jul 2024 | 7.28 | 7.29 | 7.08 | 7.12 | 7.12 | 943,400 |
| 24 Jul 2024 | 7.44 | 7.51 | 7.29 | 7.31 | 7.31 | 678,400 |
| 23 Jul 2024 | 7.50 | 7.56 | 7.38 | 7.47 | 7.47 | 348,000 |
| 22 Jul 2024 | 7.51 | 7.54 | 7.40 | 7.46 | 7.46 | 515,700 |
| 19 Jul 2024 | 7.47 | 7.49 | 7.37 | 7.38 | 7.38 | 707,800 |
| 18 Jul 2024 | 7.80 | 7.82 | 7.40 | 7.50 | 7.50 | 950,400 |
| 17 Jul 2024 | 8.05 | 8.06 | 7.68 | 7.72 | 7.72 | 1,219,200 |
| 16 Jul 2024 | 8.20 | 8.20 | 7.97 | 8.15 | 8.15 | 725,500 |
| 15 Jul 2024 | 8.28 | 8.39 | 8.13 | 8.13 | 8.13 | 639,600 |
| 12 Jul 2024 | 8.40 | 8.50 | 8.21 | 8.21 | 8.21 | 1,257,700 |
| 11 Jul 2024 | 8.15 | 8.37 | 7.96 | 8.35 | 8.35 | 1,306,800 |
| 10 Jul 2024 | 8.13 | 8.30 | 8.03 | 8.09 | 8.09 | 720,500 |
| 09 Jul 2024 | 8.08 | 8.09 | 7.92 | 8.06 | 8.06 | 762,300 |
| 08 Jul 2024 | 7.82 | 8.25 | 7.82 | 8.07 | 8.07 | 954,000 |
| 05 Jul 2024 | 7.75 | 7.86 | 7.61 | 7.84 | 7.84 | 614,800 |
| 03 Jul 2024 | 7.94 | 7.95 | 7.77 | 7.80 | 7.80 | 401,300 |
| 02 Jul 2024 | 7.72 | 7.99 | 7.57 | 7.87 | 7.87 | 795,900 |
| 01 Jul 2024 | 7.87 | 7.90 | 7.55 | 7.72 | 7.72 | 1,415,500 |
| 28 Jun 2024 | 8.09 | 8.19 | 7.85 | 7.94 | 7.94 | 988,600 |
| 28 Jun 2024 | 0.29 Dividend | |||||
| 27 Jun 2024 | 8.22 | 8.32 | 8.11 | 8.32 | 8.03 | 842,200 |
| 26 Jun 2024 | 8.44 | 8.62 | 8.19 | 8.28 | 7.99 | 1,094,400 |
| 25 Jun 2024 | 8.12 | 8.53 | 8.08 | 8.34 | 8.05 | 1,782,500 |
| 24 Jun 2024 | 8.11 | 8.27 | 7.85 | 8.10 | 7.82 | 1,679,700 |
| 21 Jun 2024 | 8.40 | 8.63 | 7.88 | 8.21 | 7.92 | 2,692,500 |
| 20 Jun 2024 | 7.64 | 8.73 | 7.57 | 8.65 | 8.35 | 5,427,300 |
| 18 Jun 2024 | 6.70 | 7.47 | 6.69 | 7.41 | 7.15 | 3,448,600 |
| 17 Jun 2024 | 6.59 | 6.70 | 6.55 | 6.68 | 6.45 | 507,700 |
| 14 Jun 2024 | 6.63 | 6.70 | 6.45 | 6.60 | 6.37 | 1,355,600 |
| 13 Jun 2024 | 7.00 | 7.01 | 6.64 | 6.71 | 6.48 | 1,133,300 |
| 12 Jun 2024 | 7.00 | 7.17 | 6.94 | 7.03 | 6.78 | 1,167,300 |
| 11 Jun 2024 | 6.62 | 7.00 | 6.61 | 6.98 | 6.74 | 1,070,300 |
| 10 Jun 2024 | 6.50 | 6.77 | 6.48 | 6.68 | 6.45 | 693,100 |
| 07 Jun 2024 | 6.56 | 6.60 | 6.50 | 6.53 | 6.30 | 472,400 |
| 06 Jun 2024 | 6.61 | 6.64 | 6.52 | 6.64 | 6.41 | 303,300 |
| 05 Jun 2024 | 6.51 | 6.62 | 6.45 | 6.61 | 6.38 | 567,300 |
| 04 Jun 2024 | 6.62 | 6.63 | 6.46 | 6.47 | 6.24 | 323,300 |
| 03 Jun 2024 | 6.72 | 6.72 | 6.60 | 6.63 | 6.40 | 466,600 |
| 31 May 2024 | 6.46 | 6.51 | 6.35 | 6.50 | 6.27 | 615,300 |
| 30 May 2024 | 6.45 | 6.55 | 6.42 | 6.45 | 6.23 | 649,100 |
| 29 May 2024 | 6.40 | 6.49 | 6.29 | 6.45 | 6.23 | 579,600 |
| 28 May 2024 | 6.45 | 6.50 | 6.39 | 6.41 | 6.19 | 460,500 |
| 24 May 2024 | 6.45 | 6.54 | 6.42 | 6.45 | 6.23 | 314,600 |
| 23 May 2024 | 6.76 | 6.78 | 6.40 | 6.45 | 6.23 | 758,600 |
| 22 May 2024 | 6.51 | 6.66 | 6.51 | 6.65 | 6.42 | 477,300 |
| 21 May 2024 | 6.59 | 6.65 | 6.51 | 6.54 | 6.31 | 520,500 |
| 20 May 2024 | 6.54 | 6.81 | 6.54 | 6.68 | 6.45 | 651,400 |
| 17 May 2024 | 6.67 | 6.73 | 6.58 | 6.67 | 6.44 | 794,000 |
| 16 May 2024 | 6.45 | 6.69 | 6.40 | 6.65 | 6.42 | 1,340,100 |
| 15 May 2024 | 6.17 | 6.45 | 6.16 | 6.44 | 6.22 | 1,299,500 |
| 14 May 2024 | 6.03 | 6.17 | 6.03 | 6.13 | 5.92 | 774,400 |
| 13 May 2024 | 5.90 | 6.10 | 5.84 | 6.07 | 5.86 | 1,047,200 |
| 10 May 2024 | 5.71 | 5.93 | 5.71 | 5.86 | 5.66 | 1,167,100 |
| 09 May 2024 | 5.66 | 5.85 | 5.59 | 5.70 | 5.50 | 1,775,500 |
| 08 May 2024 | 5.19 | 5.22 | 5.17 | 5.22 | 5.04 | 350,900 |
| 07 May 2024 | 5.15 | 5.31 | 5.15 | 5.22 | 5.04 | 438,200 |
| 06 May 2024 | 5.19 | 5.22 | 5.15 | 5.17 | 4.99 | 364,900 |
| 03 May 2024 | 5.10 | 5.18 | 5.07 | 5.16 | 4.98 | 586,500 |
| 02 May 2024 | 5.00 | 5.08 | 4.93 | 5.05 | 4.87 | 377,400 |
| 01 May 2024 | 5.00 | 5.06 | 4.95 | 4.97 | 4.80 | 510,600 |
| 30 Apr 2024 | 5.06 | 5.07 | 5.00 | 5.05 | 4.87 | 420,800 |
| 29 Apr 2024 | 5.06 | 5.13 | 5.05 | 5.08 | 4.90 | 394,900 |
| 26 Apr 2024 | 4.96 | 5.07 | 4.94 | 5.04 | 4.86 | 420,100 |
| 25 Apr 2024 | 4.94 | 5.00 | 4.90 | 4.96 | 4.79 | 442,600 |
| 24 Apr 2024 | 4.94 | 5.00 | 4.90 | 4.96 | 4.79 | 359,900 |
| 23 Apr 2024 | 4.87 | 4.99 | 4.87 | 4.91 | 4.74 | 455,500 |
| 22 Apr 2024 | 4.84 | 4.97 | 4.84 | 4.88 | 4.71 | 431,300 |
| 19 Apr 2024 | 4.94 | 5.00 | 4.80 | 4.83 | 4.66 | 707,900 |
| 18 Apr 2024 | 4.95 | 5.02 | 4.90 | 4.97 | 4.80 | 468,200 |
| 17 Apr 2024 | 5.19 | 5.19 | 4.95 | 4.96 | 4.79 | 766,100 |
| 16 Apr 2024 | 5.10 | 5.16 | 5.07 | 5.14 | 4.96 | 633,700 |
| 15 Apr 2024 | 5.23 | 5.26 | 5.14 | 5.15 | 4.97 | 816,400 |
| 12 Apr 2024 | 5.38 | 5.38 | 5.22 | 5.24 | 5.06 | 690,700 |
| 11 Apr 2024 | 5.43 | 5.43 | 5.31 | 5.41 | 5.22 | 583,800 |
| 10 Apr 2024 | 5.50 | 5.51 | 5.37 | 5.38 | 5.19 | 804,600 |
| 09 Apr 2024 | 5.41 | 5.53 | 5.38 | 5.53 | 5.34 | 756,000 |
| 08 Apr 2024 | 5.50 | 5.52 | 5.38 | 5.40 | 5.21 | 477,200 |
| 05 Apr 2024 | 5.39 | 5.47 | 5.33 | 5.42 | 5.23 | 469,900 |
| 04 Apr 2024 | 5.45 | 5.59 | 5.35 | 5.35 | 5.16 | 623,900 |
| 03 Apr 2024 | 5.35 | 5.43 | 5.30 | 5.41 | 5.22 | 418,200 |
| 02 Apr 2024 | 5.39 | 5.40 | 5.35 | 5.35 | 5.16 | 437,300 |
| 01 Apr 2024 | 5.40 | 5.46 | 5.35 | 5.41 | 5.22 | 507,900 |
| 28 Mar 2024 | 5.43 | 5.50 | 5.35 | 5.35 | 5.16 | 605,100 |
| 27 Mar 2024 | 5.37 | 5.42 | 5.35 | 5.41 | 5.22 | 359,600 |
| 26 Mar 2024 | 5.44 | 5.49 | 5.34 | 5.34 | 5.15 | 474,300 |
| 25 Mar 2024 | 5.42 | 5.47 | 5.41 | 5.43 | 5.24 | 507,000 |
| 22 Mar 2024 | 5.39 | 5.54 | 5.33 | 5.46 | 5.27 | 643,000 |
| 21 Mar 2024 | 5.45 | 5.54 | 5.37 | 5.38 | 5.19 | 533,700 |
| 20 Mar 2024 | 5.30 | 5.48 | 5.30 | 5.42 | 5.23 | 630,500 |
| 19 Mar 2024 | 5.42 | 5.42 | 5.28 | 5.32 | 5.13 | 798,600 |
| 18 Mar 2024 | 5.60 | 5.60 | 5.42 | 5.43 | 5.24 | 711,700 |
| 15 Mar 2024 | 5.56 | 5.61 | 5.51 | 5.56 | 5.37 | 1,887,100 |
| 14 Mar 2024 | 5.84 | 5.85 | 5.53 | 5.62 | 5.42 | 1,028,300 |
| 13 Mar 2024 | 5.90 | 5.99 | 5.79 | 5.81 | 5.61 | 540,100 |
| 12 Mar 2024 | 5.86 | 5.97 | 5.83 | 5.93 | 5.72 | 695,100 |
| 11 Mar 2024 | 5.73 | 5.89 | 5.72 | 5.83 | 5.63 | 617,900 |
| 08 Mar 2024 | 5.87 | 5.95 | 5.75 | 5.76 | 5.56 | 671,500 |
| 07 Mar 2024 | 5.70 | 5.93 | 5.70 | 5.87 | 5.67 | 904,000 |
| 06 Mar 2024 | 5.59 | 5.74 | 5.57 | 5.65 | 5.45 | 858,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.