Free Trial

Himax Technologies (HIMX) Stock Chart & Stock Price History

→ America’s worst nightmare? (From Porter & Company) (Ad)
Free HIMX Stock Alerts
$6.13
+0.06 (+0.99%)
(As of 05/14/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Himax Technologies Stock Price Performance

5 Day
Performance
+4.70%
1 Month
Performance
+19.03%
3 Month
Performance
+13.31%
6 Month
Performance
+1.32%
Year-To-Date
Performance
+0.99%
1 Year
Performance
-4.52%
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 Crypto 101 Media
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.
Click here now to get your copy.

HIMX Stock Chart for Wednesday, May, 15, 2024

HIMX Chart by TradingView

Himax Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The 2024 Gold Rush: Unleashing Market Potential (Ad)

Welcome to the financial rollercoaster of 2024, where inflation is persistent, stock markets are overinflated and volatile, global conflicts are intensifying, and the national debt is reaching new heights.

Get your free information kit NOW, before it's too late.
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
02/26/2024$5.35$5.36
+0.19%		$5.41$5.36572,127 shs$934.89 million
02/23/2024$5.32$5.35
+0.56%		$5.40$5.27649,429 shs$933.15 million
02/22/2024$5.46$5.32
-2.56%		$5.60$5.32956,766 shs$927.91 million
02/21/2024$5.52$5.46
-1.09%		$5.56$5.39987,624 shs$952.33 million
02/20/2024$5.45$5.52
+1.28%		$5.52$5.391.04 million shs$962.80 million
02/19/2024$5.45$5.45$5.50$5.371.28 million shs$950.59 million
02/16/2024$5.41$5.45
+0.74%		$5.50$5.371.28 million shs$950.59 million
02/15/2024$5.51$5.41
-1.81%		$5.60$5.401.02 million shs$943.61 million
02/14/2024$5.33$5.51
+3.38%		$5.53$5.36638,375 shs$961.05 million

Related Companies:
This page (NASDAQ:HIMX) was last updated on 5/15/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Gold Set to EXPLODE!
Gold Safe Exchange
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Charles Payne Demystifies Options
Unstoppable Prosperity
The A.I. story nobody is telling you (Read ASAP)
TradeSmith