Free Trial

Himax Technologies (HIMX) Stock Chart & Stock Price History

→ Exposed: 10 CENT Crypto to Explode May 20th? (From True Market Insiders) (Ad)
Free HIMX Stock Alerts
$6.45
+0.04 (+0.62%)
(As of 05:12 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

Himax Technologies Stock Price Performance

5 Day
Performance
+0.16%
1 Month
Performance
+27.17%
3 Month
Performance
+17.24%
6 Month
Performance
+9.86%
Year-To-Date
Performance
+6.43%
1 Year
Performance
-4.30%
Receive HIMX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Himax Technologies and its competitors with MarketBeat's FREE daily newsletter

Ad MarketBeat
RE: Your account status
Your $200 MarketBeat account credit expires in less than twelve hours. Upgrade to MarketBeat All Access today and save $200 on your 2024-2025 MarketBeat premium subscription.
Claim My Discount

HIMX Stock Chart for Wednesday, May, 29, 2024

HIMX Chart by TradingView

Himax Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$6.45$6.41
-0.62%		$6.50$6.39460,504 shs$1.12 billion
05/27/2024$6.45$6.45$6.54$6.42314,700 shs$1.13 billion
05/24/2024$6.45$6.45$6.54$6.42314,602 shs$1.13 billion
05/23/2024$6.65$6.45
-3.01%		$6.77$6.40758,563 shs$1.13 billion
05/22/2024$6.54$6.65
+1.68%		$6.66$6.51477,271 shs$1.16 billion
05/21/2024$6.68$6.54
-2.10%		$6.65$6.51520,598 shs$1.14 billion
05/20/2024$6.67$6.68
+0.15%		$6.81$6.54651,391 shs$1.17 billion
05/17/2024$6.65$6.67
+0.30%		$6.73$6.58793,422 shs$1.17 billion
05/16/2024$6.44$6.65
+3.26%		$6.69$6.401.34 million shs$1.16 billion
05/15/2024$6.13$6.44
+5.06%		$6.45$6.161.30 million shs$1.13 billion
05/14/2024$6.07$6.13
+0.99%		$6.17$6.03774,417 shs$1.07 billion
05/13/2024$5.86$6.07
+3.67%		$6.10$5.841.05 million shs$1.06 billion
05/10/2024$5.70$5.86
+2.72%		$5.93$5.711.17 million shs$1.02 billion
05/09/2024$5.22$5.70
+9.20%		$5.85$5.591.77 million shs$995.93 million
05/08/2024$5.22$5.22$5.22$5.17350,913 shs$912.06 million
05/07/2024$5.17$5.22
+0.97%		$5.31$5.15437,471 shs$912.04 million
05/06/2024$5.16$5.17
+0.19%		$5.22$5.15364,859 shs$903.30 million
05/03/2024$5.05$5.16
+2.18%		$5.18$5.07586,546 shs$901.56 million
05/02/2024$4.97$5.05
+1.61%		$5.08$4.93377,398 shs$882.34 million
05/01/2024$5.05$4.97
-1.58%		$5.06$4.95509,837 shs$868.36 million
04/30/2024$5.08$5.05
-0.59%		$5.07$5.00420,742 shs$882.34 million
04/29/2024$5.04$5.08
+0.79%		$5.13$5.05394,939 shs$887.58 million
04/26/2024$4.96$5.04
+1.61%		$5.07$4.94420,084 shs$880.59 million
04/25/2024$4.96$4.96$5.00$4.90442,572 shs$866.61 million
04/24/2024$4.91$4.96
+1.02%		$5.00$4.90359,656 shs$866.61 million
04/23/2024$4.88$4.91
+0.61%		$4.99$4.87455,464 shs$857.88 million
04/22/2024$4.83$4.88
+1.04%		$4.97$4.84431,337 shs$852.63 million
04/19/2024$4.97$4.83
-2.82%		$5.00$4.80709,079 shs$843.92 million
04/18/2024$4.96$4.97
+0.20%		$5.02$4.90468,212 shs$868.36 million
04/17/2024$5.14$4.96
-3.50%		$5.19$4.95765,613 shs$866.61 million
04/16/2024$5.15$5.14
-0.19%		$5.15$5.07633,671 shs$898.06 million
04/15/2024$5.24$5.15
-1.72%		$5.26$5.14816,434 shs$899.81 million
04/12/2024$5.41$5.24
-3.14%		$5.38$5.22690,676 shs$913.96 million
04/11/2024$5.38$5.41
+0.56%		$5.43$5.31583,848 shs$943.61 million
04/10/2024$5.53$5.38
-2.71%		$5.51$5.37801,892 shs$938.38 million
04/09/2024$5.40$5.53
+2.41%		$5.53$5.38756,020 shs$964.54 million
04/08/2024$5.42$5.40
-0.37%		$5.52$5.38476,859 shs$941.87 million
04/05/2024$5.35$5.42
+1.31%		$5.47$5.33469,911 shs$945.36 million
04/04/2024$5.41$5.35
-1.11%		$5.59$5.35624,063 shs$933.15 million
04/03/2024$5.35$5.41
+1.12%		$5.43$5.30416,999 shs$943.61 million
The Tesla Indicator Is Bullish (Ad)

If you ever thought you’re too late to see significant returns from Tesla stock… Please read this short email. Because a world class trading expert just showed me an entirely new way to target hefty returns inside shares of Tesla. It’s all thanks to one unique trade setup that’s specific to this legendary stock. It’s called the Perfect Tesla Trade. And it couldn’t be more straightforward…

>> Click here to join Lance now and he’ll teach you how to execute the Perfect Tesla Trade inside yo
04/02/2024$5.41$5.35
-1.11%		$5.40$5.35436,994 shs$933.15 million
04/01/2024$5.35$5.41
+1.12%		$5.46$5.35507,928 shs$943.61 million
03/29/2024$5.35$5.35$5.50$5.35605,083 shs$933.15 million
03/28/2024$5.41$5.35
-1.11%		$5.50$5.35605,071 shs$933.15 million
03/27/2024$5.34$5.41
+1.31%		$5.42$5.35359,591 shs$943.61 million
03/26/2024$5.43$5.34
-1.66%		$5.49$5.34473,907 shs$931.40 million
03/25/2024$5.46$5.43
-0.55%		$5.47$5.41507,039 shs$947.10 million
03/22/2024$5.38$5.46
+1.49%		$5.54$5.33642,967 shs$952.33 million
03/21/2024$5.42$5.38
-0.74%		$5.54$5.37530,908 shs$938.38 million
03/20/2024$5.32$5.42
+1.88%		$5.48$5.30629,914 shs$945.34 million
03/19/2024$5.43$5.32
-2.03%		$5.42$5.28796,464 shs$927.91 million
03/18/2024$5.56$5.43
-2.34%		$5.60$5.42707,523 shs$947.10 million
03/15/2024$5.62$5.56
-1.07%		$5.61$5.521.89 million shs$969.76 million
03/14/2024$5.81$5.62
-3.27%		$5.85$5.531.03 million shs$980.24 million
03/13/2024$5.93$5.81
-2.02%		$5.99$5.80539,632 shs$1.01 billion
03/12/2024$5.83$5.93
+1.72%		$5.97$5.83695,117 shs$1.03 billion
03/11/2024$5.76$5.83
+1.22%		$5.89$5.72617,807 shs$1.02 billion
03/08/2024$5.87$5.76
-1.87%		$5.95$5.75671,513 shs$1.00 billion
03/07/2024$5.65$5.87
+3.89%		$5.93$5.70903,968 shs$1.02 billion
03/06/2024$5.54$5.65
+1.99%		$5.74$5.57858,884 shs$985.47 million
03/05/2024$5.90$5.54
-6.10%		$5.84$5.381.24 million shs$966.29 million
03/04/2024$5.75$5.90
+2.61%		$6.03$5.821.31 million shs$1.03 billion
03/01/2024$5.51$5.75
+4.36%		$5.84$5.53946,082 shs$1.00 billion
02/29/2024$5.36$5.51
+2.80%		$5.59$5.42753,775 shs$961.05 million
02/28/2024$5.31$5.36
+0.94%		$5.43$5.27661,001 shs$934.89 million

Related Companies:
This page (NASDAQ:HIMX) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Bitcoin’s Biggest Year Yet
Paradigm Press
Write this ticker symbol down…
StocksToTrade
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
Bill Gates is all about this tiny $2 stock
Timothy Sykes
He Is Giving Away Bitcoin
Crypto Swap Profits
Next President (Not Trump. Not Biden.)
The Freeport Society