HIMX

Himax Technologies

$2.89 0.13 (4.30%)
10:57 EDT HIMX Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.09 (3.11%)
P/E:       21.16
Market Cap:       497.38M
EPS:       0.1366
Volume:       551,457
Day's Range:       2.89 - 3.09
52wk Range:       2.98 - 8.82
Previous Close:       3.02
Historical Data for HIMX
Date Open High Low Volume Close Change %
05/23/19 3.09 3.09 2.98 1,965,564 3.02 -0.09   -2.89%
05/22/19 3.15 3.20 3.01 1,260,430 3.11 -0.03   -0.96%
05/21/19 3.15 3.22 3.11 1,267,871 3.14 0.01   0.32%
05/20/19 3.29 3.35 3.10 2,435,449 3.13 -0.20   -6.01%
05/17/19 3.34 3.44 3.31 1,226,200 3.33 -0.06   -1.77%
05/16/19 3.39 3.45 3.33 1,412,390 3.39 -0.02   -0.59%
05/15/19 3.36 3.50 3.34 648,998 3.41 0.02   0.59%
05/14/19 3.23 3.44 3.23 1,044,733 3.39 0.14   4.31%
05/13/19 3.40 3.41 3.22 1,695,643 3.25 -0.25   -7.14%
05/10/19 3.51 3.64 3.41 1,867,000 3.50 -0.01   -0.28%
05/09/19 3.38 3.61 3.34 2,882,595 3.51 0.16   4.78%
05/08/19 3.27 3.40 3.26 1,479,875 3.35 0.09   2.76%
05/07/19 3.30 3.38 3.25 1,872,363 3.26 -0.07   -2.10%
05/06/19 3.26 3.35 3.23 1,009,180 3.33 -0.03   -0.89%
05/03/19 3.32 3.40 3.27 1,198,200 3.36 0.05   1.51%
05/02/19 3.23 3.37 3.22 1,147,475 3.31 0.09   2.80%
05/01/19 3.25 3.28 3.21 643,012 3.22 -0.02   -0.62%
04/30/19 3.25 3.31 3.21 1,101,028 3.24 -0.02   -0.61%
04/29/19 3.24 3.31 3.22 1,146,006 3.26 0.03   0.93%
04/26/19 3.26 3.31 3.21 1,184,900 3.23 -0.08   -2.42%
04/25/19 3.43 3.43 3.29 959,052 3.31 -0.11   -3.22%
04/24/19 3.35 3.43 3.31 980,266 3.42 0.10   3.01%
04/23/19 3.24 3.35 3.24 872,593 3.32 0.04   1.22%
04/22/19 3.22 3.36 3.21 671,717 3.28 0.08   2.50%
04/18/19 3.22 3.25 3.20 766,300 3.20 -0.02   -0.62%
04/17/19 3.37 3.38 3.21 1,389,609 3.22 -0.11   -3.30%
04/16/19 3.35 3.39 3.27 1,614,089 3.33 0.07   2.15%
04/15/19 3.26 3.30 3.25 604,695 3.26 0.00   0.00%
04/12/19 3.28 3.29 3.25 709,800 3.26 0.01   0.31%
04/11/19 3.30 3.33 3.25 556,826 3.25 -0.05   -1.52%
04/10/19 3.27 3.36 3.27 689,682 3.30 0.02   0.61%
04/09/19 3.36 3.42 3.26 932,446 3.28 -0.09   -2.67%
04/08/19 3.42 3.48 3.33 895,062 3.37 -0.07   -2.03%
04/05/19 3.32 3.50 3.32 1,518,900 3.44 0.13   3.93%
04/04/19 3.20 3.34 3.18 1,093,610 3.31 0.12   3.76%
04/03/19 3.23 3.32 3.18 1,924,077 3.19 -0.03   -0.93%
04/02/19 3.23 3.23 3.15 1,551,183 3.22 -0.02   -0.62%
04/01/19 3.20 3.26 3.16 1,447,255 3.24 0.05   1.57%
03/29/19 3.26 3.27 3.18 1,957,900 3.19 -0.05   -1.54%
03/28/19 3.34 3.36 3.20 1,704,483 3.24 -0.10   -2.99%
03/27/19 3.44 3.47 3.33 1,213,297 3.34 -0.10   -2.91%
03/26/19 3.45 3.47 3.40 649,758 3.44 0.01   0.29%
03/25/19 3.41 3.45 3.35 913,028 3.43 0.00   0.00%
03/22/19 3.51 3.52 3.43 1,333,600 3.43 -0.11   -3.11%
03/21/19 3.54 3.60 3.50 1,460,149 3.54 0.00   0.00%
03/20/19 3.58 3.60 3.51 1,206,966 3.54 -0.06   -1.67%
03/19/19 3.60 3.66 3.58 739,732 3.60 0.02   0.56%
03/18/19 3.61 3.64 3.52 1,283,370 3.58 0.00   0.00%
03/15/19 3.65 3.68 3.53 1,995,800 3.58 -0.07   -1.92%
03/14/19 3.70 3.74 3.64 977,410 3.65 -0.06   -1.62%
03/13/19 3.70 3.76 3.67 1,279,715 3.71 0.02   0.54%
03/12/19 3.70 3.72 3.63 770,172 3.69 0.00   0.00%
03/11/19 3.59 3.74 3.58 969,006 3.69 0.12   3.36%
03/08/19 3.54 3.59 3.50 888,200 3.57 -0.01   -0.28%
03/07/19 3.67 3.70 3.52 1,194,864 3.58 -0.10   -2.72%
03/06/19 3.75 3.79 3.65 1,262,240 3.68 -0.09   -2.39%
03/05/19 3.81 3.88 3.75 1,202,874 3.77 -0.04   -1.05%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

F
Strong Sell

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!