Free Trial

Himax Technologies (HIMX) Stock Chart & Stock Price History

→ It’s now possible to know the win rate of every trade… BEFORE you take it! (From WealthPress) (Ad)
Free himx Stock Alerts
$5.04
+0.08 (+1.61%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Himax Technologies Stock Price Performance

5 Day
Performance
+2.65%
1 Month
Performance
-5.79%
3 Month
Performance
-15.15%
6 Month
Performance
-4.91%
Year-To-Date
Performance
-16.97%
1 Year
Performance
-24.10%
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 Priority Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

HIMX Stock Chart for Sunday, April, 28, 2024

HIMX Chart by TradingView

Himax Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The “Next Bitcoin”? 10 CENT Crypto Set to Explode (Ad)

The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…

Click For My #1 FREE Crypto for 2024
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
02/13/2024$5.57$5.33
-4.31%		$5.52$5.301.28 million shs$929.66 million
02/12/2024$5.49$5.57
+1.46%		$5.72$5.49793,639 shs$971.52 million
02/09/2024$5.52$5.49
-0.54%		$5.56$5.46805,784 shs$957.57 million
02/08/2024$5.50$5.52
+0.36%		$5.60$5.37697,462 shs$962.80 million
02/07/2024$5.56$5.50
-1.08%		$5.60$5.46970,761 shs$959.31 million
02/06/2024$5.64$5.56
-1.42%		$5.85$5.521.37 million shs$969.78 million
02/05/2024$5.71$5.64
-1.23%		$5.75$5.51783,222 shs$983.73 million
02/02/2024$5.77$5.71
-1.04%		$5.77$5.66597,728 shs$995.94 million
02/01/2024$5.71$5.77
+1.05%		$5.87$5.70636,500 shs$1.01 billion
01/31/2024$5.81$5.71
-1.72%		$5.84$5.71455,784 shs$995.94 million
01/30/2024$5.95$5.81
-2.35%		$6.02$5.81583,822 shs$1.01 billion
01/29/2024$5.94$5.95
+0.17%		$5.97$5.87494,185 shs$1.04 billion

Related Companies:
This page (NASDAQ:HIMX) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Why Big Pharma is Investing Billions in This Biotech
Behind the Markets
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace