HIMX Quote, Trading Chart, Himax Technologies Inc.

home / stock / himx / himx quote

Stock Information
Company Name: Himax Technologies Inc.
Stock Symbol: HIMX
Market: NASDAQ
Website: himax.com.tw
Menu
HIMX HIMX Quote HIMX Short HIMX News HIMX Articles HIMX Message Board
Get HIMX Alerts

News, Short Squeeze, Breakout and More Instantly...
HIMX Quote
Last:$8.09
Change Percent:3.19%
Open:$7.82
Previous Close:$7.84
High:$8.25
Low:$7.82
Volume:659,408
Last Trade Date Time:07/08/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
HIMX Chart
Last Twenty Trading Days
Date:2024-07-08
Open:$7.82
Close:$7.84
High:$8.25
Low:$7.82
Volume:659,408
Date:2024-07-05
Open:$7.75
Close:$7.84
High:$7.86
Low:$7.605
Volume:614,575
Date:2024-07-04
Open:$7.94
Close:$7.8
High:$7.9495
Low:$7.765
Volume:401,303
Date:2024-07-03
Open:$7.94
Close:$7.8
High:$7.9495
Low:$7.765
Volume:401,303
Date:2024-07-02
Open:$7.72
Close:$7.87
High:$7.99
Low:$7.57
Volume:795,882
Date:2024-07-01
Open:$7.87
Close:$7.72
High:$7.899
Low:$7.55
Volume:1,415,601
Date:2024-06-28
Open:$8.09
Close:$7.94
High:$8.1895
Low:$7.85
Volume:988,623
Date:2024-06-27
Open:$8.22
Close:$8.32
High:$8.325
Low:$8.105
Volume:842,181
Date:2024-06-26
Open:$8.44
Close:$8.28
High:$8.62
Low:$8.185
Volume:1,094,388
Date:2024-06-25
Open:$8.12
Close:$8.34
High:$8.53
Low:$8.08
Volume:1,782,542
Date:2024-06-24
Open:$8.11
Close:$8.1
High:$8.27
Low:$7.85
Volume:1,679,834
Date:2024-06-21
Open:$8.4
Close:$8.21
High:$8.63
Low:$7.88
Volume:2,692,508
Date:2024-06-20
Open:$7.64
Close:$8.65
High:$8.7299
Low:$7.57
Volume:5,427,331
Date:2024-06-19
Open:$6.7
Close:$7.41
High:$7.47
Low:$6.69
Volume:3,448,635
Date:2024-06-18
Open:$6.7
Close:$7.41
High:$7.47
Low:$6.69
Volume:3,448,635
Date:2024-06-17
Open:$6.59
Close:$6.68
High:$6.695
Low:$6.55
Volume:507,734
Date:2024-06-14
Open:$6.63
Close:$6.6
High:$6.7
Low:$6.45
Volume:1,355,592
Date:2024-06-13
Open:$7
Close:$6.71
High:$7.005
Low:$6.635
Volume:1,133,256
Date:2024-06-12
Open:$7
Close:$7.03
High:$7.17
Low:$6.94
Volume:1,167,326
Date:2024-06-11
Open:$6.62
Close:$6.98
High:$7
Low:$6.6124
Volume:1,070,288