Free Trial

Himax Technologies (HIMX) Stock Chart & Stock Price History

→ Log Into Marc's $5,000 System Today (From Chaikin Analytics) (Ad)
Free HIMX Stock Alerts
$6.45
0.00 (0.00%)
(As of 02:19 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

Himax Technologies Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
+27.98%
3 Month
Performance
+20.34%
6 Month
Performance
+9.14%
Year-To-Date
Performance
+6.26%
1 Year
Performance
-4.44%
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 Timothy Sykes
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock is NOT about Trump or Biden dropping out of the race…
Click here to see a unique election-year trade

HIMX Stock Chart for Tuesday, May, 28, 2024

HIMX Chart by TradingView

Himax Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/02/2024$5.41$5.35
-1.11%		$5.40$5.35436,994 shs$933.15 million
The only AI company to buy (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
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
02/27/2024$5.36$5.31
-0.93%		$5.41$5.31730,583 shs$926.17 million

Related Companies:
This page (NASDAQ:HIMX) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
The only AI company to buy
Porter & Company
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
WARNING about the death of the U.S. dollar…
Colonial Metals
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Is Artificial Intelligence the Biggest Bubble in History?
InvestorPlace