7.03
price up icon0.72%   +0.05
after-market  After Hours:  7.09  0.06   +0.85%
loading

Himax Technologies ADR Stock (HIMX) Price History

The historical daily chart and data for Himax Technologies ADR stock (HIMX), show that the latest closing stock price as of June 12, 2024, is $7.03.
  • Himax Technologies ADR all-time high stock price is $17.88, occurred on February 09, 2021.
  • The lowest Himax Technologies ADR stock price recorded was $1.70 on August 28, 2019. Since then, Himax Technologies ADR's stock price has risen over 313.53% to $7.03 now.
  • The 52-week high stock price for HIMX is $7.655, representing a 8.89% increase from the current share price, occurred on July 13, 2023.
  • The 52-week low stock price for HIMX is $4.80, indicating a -31.72% decrease from the current share price, occurred on April 19, 2024.
  • The closing price of Himax Technologies ADR (HIMX) stock in the beginning of 2023 was $13.01. The stock closed the year at $6.21, a loss of over -52.27% for the year.
The table below shows more information about HIMX historical price data:
Date High Low High - Low Volume % Change
Jun 12, 2024 $7.17 $6.94 $0.23 1,167,023.0 +0.72%
Jun 11, 2024 $7.00 $6.61 $0.3876 1,068,156.0 +4.49%
Jun 10, 2024 $6.76 $6.48 $0.285 693,029.0 +2.30%
Jun 07, 2024 $6.59 $6.50 $0.095 460,746.0 -1.66%
Jun 06, 2024 $6.64 $6.52 $0.12 303,299.0 +0.45%
Jun 05, 2024 $6.62 $6.45 $0.1699 567,327.0 +2.16%
Jun 04, 2024 $6.63 $6.46 $0.17 323,291.0 -2.41%
Jun 03, 2024 $6.72 $6.60 $0.12 466,401.0 +2.00%
May 31, 2024 $6.51 $6.35 $0.16 615,263.0 +0.78%
May 30, 2024 $6.55 $6.42 $0.13 649,082.0 +0.00%
May 29, 2024 $6.49 $6.29 $0.20 579,257.0 +0.62%
May 28, 2024 $6.50 $6.39 $0.11 457,550.0 -0.62%
May 24, 2024 $6.54 $6.42 $0.125 314,600.0 +0.00%
May 23, 2024 $6.78 $6.40 $0.38 751,452.0 -3.01%
May 22, 2024 $6.66 $6.51 $0.15 476,752.0 +1.68%
May 21, 2024 $6.64 $6.51 $0.135 520,471.0 -2.10%
May 20, 2024 $6.81 $6.54 $0.27 651,391.0 +0.15%
May 17, 2024 $6.72 $6.58 $0.145 793,425.0 +0.30%
May 16, 2024 $6.69 $6.40 $0.29 1,336,437.0 +3.26%
May 15, 2024 $6.45 $6.16 $0.295 1,299,383.0 +5.06%
May 14, 2024 $6.17 $6.03 $0.14 759,330.0 +0.99%

Himax Technologies ADR Stock (HIMX) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Himax Technologies ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HIMX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Himax Technologies ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.

Himax Technologies ADR Stock (HIMX) Price History 2024

Month High Low High - Low Volume % Change
Jun, 2024 $7.17 $6.45 $0.7199 6,216,295.0 +8.15%
May, 2024 $6.81 $4.93 $1.88 15,818,046.0 +28.71%
Apr, 2024 $5.59 $4.80 $0.79 12,021,963.0 -5.61%
Mar, 2024 $6.03 $5.28 $0.7499 15,951,034.0 -2.90%
Feb, 2024 $5.87 $5.27 $0.60 17,226,097.0 -3.50%
Jan, 2024 $6.36 $5.65 $0.71 13,826,873.0 -5.93%

Himax Technologies ADR Stock (HIMX) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $6.39 $5.37 $1.02 19,166,309.0 +6.30%
Nov, 2023 $6.34 $5.29 $1.05 13,735,782.0 +6.33%
Oct, 2023 $5.97 $5.22 $0.755 11,767,103.0 -8.05%
Sep, 2023 $6.20 $5.28 $0.92 14,035,055.0 -4.42%
Aug, 2023 $6.94 $5.96 $0.98 21,219,952.0 -11.45%
Jul, 2023 $7.66 $6.53 $1.12 19,767,094.0 +2.22%
Jun, 2023 $7.70 $6.70 $1.00 19,372,545.0 -1.89%
May, 2023 $7.04 $6.16 $0.88 17,024,088.0 +3.61%
Apr, 2023 $8.16 $6.43 $1.73 13,802,633.0 -18.33%
Mar, 2023 $8.20 $7.19 $1.01 19,637,420.0 +9.42%
Feb, 2023 $8.70 $7.42 $1.28 19,677,465.0 -8.83%
Jan, 2023 $8.23 $6.23 $2.00 23,199,018.0 +31.24%

Himax Technologies ADR Stock (HIMX) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $7.52 $6.08 $1.43 18,883,329.0 -15.74%
Nov, 2022 $7.46 $5.36 $2.09 25,223,896.0 +30.21%
Oct, 2022 $6.21 $4.83 $1.38 33,123,220.0 +16.94%
Sep, 2022 $6.18 $4.81 $1.37 32,647,290.0 -22.31%
Aug, 2022 $7.75 $6.18 $1.57 45,012,143.0 -12.99%
Jul, 2022 $7.49 $6.18 $1.31 51,602,418.0 -4.28%
Jun, 2022 $9.99 $7.21 $2.78 58,457,480.0 -21.43%
May, 2022 $10.23 $7.30 $2.93 57,933,935.0 +5.90%
Apr, 2022 $11.11 $8.53 $2.58 51,639,077.0 -17.22%
Mar, 2022 $12.36 $9.89 $2.47 68,895,505.0 -2.25%
Feb, 2022 $12.37 $10.09 $2.28 72,565,735.0 +2.21%
Jan, 2022 $16.28 $10.03 $6.25 102,401,572.0 -32.02%
semiconductors ADI
$238.44
price up icon 0.91%
$30.76
price down icon 0.52%
semiconductors MU
$140.75
price up icon 4.21%
semiconductors ARM
$155.59
price up icon 8.11%
semiconductors TXN
$198.98
price up icon 0.78%
$215.39
price up icon 3.29%
Cap:     |  Volume (24h):