Himax Technologies Inc. (HIMX)
8.44
1.24 (17.22%)
At close: Jan 15, 2025, 11:12 AM
HIMX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 7.48 | 7.56 | 7.09 | 7.20 | -0.28 | -3.74% | 1,520,520 |
| Jan 13, 2025 | 7.56 | 7.60 | 7.25 | 7.48 | -0.20 | -2.60% | 1,417,500 |
| Jan 10, 2025 | 7.83 | 7.83 | 7.48 | 7.68 | -0.19 | -2.41% | 1,965,618 |
| Jan 8, 2025 | 7.92 | 8.15 | 7.73 | 7.87 | -0.28 | -3.44% | 1,339,352 |
| Jan 7, 2025 | 8.30 | 8.62 | 8.05 | 8.15 | -0.06 | -0.73% | 2,190,237 |
| Jan 6, 2025 | 7.60 | 8.30 | 7.51 | 8.21 | 0.63 | 8.31% | 3,119,613 |
| Jan 3, 2025 | 7.48 | 7.60 | 7.35 | 7.58 | 0.10 | 1.34% | 949,655 |
| Jan 2, 2025 | 8.11 | 8.13 | 7.42 | 7.48 | -0.56 | -6.97% | 1,829,598 |
| Dec 31, 2024 | 8.15 | 8.40 | 7.95 | 8.04 | -0.08 | -0.99% | 1,848,917 |
| Dec 30, 2024 | 7.90 | 8.21 | 7.85 | 8.12 | 0.16 | 2.01% | 1,753,800 |
| Dec 27, 2024 | 8.13 | 8.25 | 7.91 | 7.96 | -0.16 | -1.97% | 1,072,590 |
| Dec 26, 2024 | 8.12 | 8.30 | 8.06 | 8.12 | 0.01 | 0.12% | 1,033,720 |
| Dec 24, 2024 | 8.00 | 8.16 | 7.85 | 8.11 | 0.09 | 1.12% | 891,100 |
| Dec 23, 2024 | 7.76 | 8.03 | 7.66 | 8.02 | 0.30 | 3.89% | 2,111,320 |
| Dec 20, 2024 | 7.45 | 7.82 | 7.38 | 7.72 | 0.15 | 1.98% | 1,542,937 |
| Dec 19, 2024 | 7.85 | 7.87 | 7.51 | 7.57 | -0.07 | -0.92% | 1,219,781 |
| Dec 18, 2024 | 7.85 | 8.26 | 7.52 | 7.64 | -0.09 | -1.16% | 3,274,400 |
| Dec 17, 2024 | 7.99 | 8.00 | 7.54 | 7.73 | -0.42 | -5.15% | 2,997,427 |
| Dec 16, 2024 | 8.68 | 8.74 | 7.99 | 8.15 | -0.44 | -5.12% | 2,926,000 |
| Dec 13, 2024 | 9.44 | 9.53 | 8.10 | 8.59 | -1.12 | -11.53% | 8,182,100 |
| Dec 12, 2024 | 6.65 | 9.80 | 6.50 | 9.71 | 3.01 | 44.93% | 20,055,527 |
| Dec 11, 2024 | 6.85 | 6.85 | 6.47 | 6.70 | -0.11 | -1.62% | 1,168,800 |
| Dec 10, 2024 | 6.85 | 7.00 | 6.75 | 6.81 | -0.04 | -0.58% | 923,641 |
| Dec 9, 2024 | 6.78 | 6.99 | 6.69 | 6.85 | 0.16 | 2.39% | 1,177,300 |
| Dec 6, 2024 | 6.23 | 6.78 | 6.21 | 6.69 | 0.51 | 8.25% | 1,731,237 |
| Dec 5, 2024 | 6.02 | 6.27 | 5.98 | 6.18 | 0.14 | 2.32% | 1,245,800 |
| Dec 4, 2024 | 5.65 | 6.22 | 5.59 | 6.04 | 0.60 | 11.03% | 2,537,551 |
| Dec 3, 2024 | 5.46 | 5.47 | 5.34 | 5.44 | -0.02 | -0.37% | 466,900 |
| Dec 2, 2024 | 5.40 | 5.50 | 5.39 | 5.46 | 0.06 | 1.11% | 540,323 |
| Nov 29, 2024 | 5.15 | 5.53 | 5.15 | 5.40 | 0.26 | 5.06% | 846,700 |
| Nov 27, 2024 | 5.25 | 5.30 | 5.12 | 5.14 | -0.09 | -1.72% | 572,800 |
| Nov 26, 2024 | 5.36 | 5.37 | 5.20 | 5.23 | -0.15 | -2.79% | 912,700 |
| Nov 25, 2024 | 5.24 | 5.48 | 5.24 | 5.38 | 0.13 | 2.48% | 591,500 |
| Nov 22, 2024 | 5.21 | 5.28 | 5.17 | 5.25 | 0.01 | 0.19% | 529,272 |
| Nov 21, 2024 | 5.23 | 5.28 | 5.16 | 5.24 | 0.02 | 0.38% | 548,814 |
| Nov 20, 2024 | 5.21 | 5.26 | 5.14 | 5.22 | -0.01 | -0.19% | 596,168 |
| Nov 19, 2024 | 5.23 | 5.35 | 5.21 | 5.23 | 0.02 | 0.38% | 634,100 |
| Nov 18, 2024 | 5.16 | 5.28 | 5.15 | 5.21 | 0.03 | 0.58% | 679,049 |
| Nov 15, 2024 | 5.31 | 5.34 | 5.15 | 5.18 | -0.13 | -2.45% | 939,105 |
| Nov 14, 2024 | 5.32 | 5.39 | 5.31 | 5.31 | -0.05 | -0.93% | 523,815 |
| Nov 13, 2024 | 5.51 | 5.52 | 5.31 | 5.36 | -0.14 | -2.55% | 808,433 |
| Nov 12, 2024 | 5.65 | 5.69 | 5.46 | 5.50 | -0.18 | -3.17% | 568,639 |
| Nov 11, 2024 | 5.88 | 5.95 | 5.68 | 5.68 | -0.22 | -3.73% | 1,019,622 |
| Nov 8, 2024 | 5.80 | 5.94 | 5.73 | 5.90 | 0.13 | 2.25% | 785,800 |
| Nov 7, 2024 | 5.98 | 6.35 | 5.77 | 5.77 | -0.18 | -3.03% | 1,342,714 |
| Nov 6, 2024 | 5.91 | 6.00 | 5.84 | 5.95 | 0.09 | 1.54% | 707,375 |
| Nov 5, 2024 | 5.72 | 5.86 | 5.70 | 5.86 | 0.13 | 2.27% | 466,725 |
| Nov 4, 2024 | 5.80 | 5.85 | 5.72 | 5.73 | -0.03 | -0.52% | 431,313 |
| Nov 1, 2024 | 5.78 | 5.90 | 5.74 | 5.76 | 0.03 | 0.52% | 748,336 |
| Oct 31, 2024 | 5.95 | 5.95 | 5.70 | 5.73 | -0.24 | -4.02% | 949,737 |