Free Trial

Himax Technologies (HIMX) Stock Chart & Stock Price History

→ Gold Mania (From Stansberry Research) (Ad)
Free HIMX Stock Alerts
$5.16
+0.11 (+2.18%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Himax Technologies Stock Price Performance

5 Day
Performance
+2.18%
1 Month
Performance
-4.80%
3 Month
Performance
-8.51%
6 Month
Performance
-9.15%
Year-To-Date
Performance
-14.99%
1 Year
Performance
-23.89%
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 True Market Insiders
Exposed: 10 CENT Crypto to Explode April 20th?
Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 different coins that have returned over 100%... Today, he is now making the biggest crypto call of his ENTIRE career…
Click For My #1 FREE Crypto for 2024

HIMX Stock Chart for Sunday, May, 5, 2024

HIMX Chart by TradingView

Himax Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
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
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

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

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
The asset beating inflation by 4x
Colonial Metals
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
The only AI company you should be looking at
Behind the Markets
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace