Himax Technologies, Inc. (HIMX)
NASDAQ: HIMX · Real-Time Price · USD
9.30
-0.12 (-1.27%)
At close: Nov 3, 2025, 4:00 PM EST
9.25
-0.05 (-0.54%)
After-hours: Nov 3, 2025, 7:43 PM EST
Himax Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 9.49 | 9.49 | 9.17 | 9.30 | 9.30 | -1.27% | 676,865 |
| Oct 31, 2025 | 9.42 | 9.52 | 9.30 | 9.42 | 9.42 | 0.53% | 626,684 |
| Oct 30, 2025 | 9.48 | 9.56 | 9.32 | 9.37 | 9.37 | -1.58% | 632,182 |
| Oct 29, 2025 | 9.50 | 9.70 | 9.48 | 9.52 | 9.52 | 0.95% | 919,228 |
| Oct 28, 2025 | 9.53 | 9.58 | 9.36 | 9.43 | 9.43 | -1.36% | 623,885 |
| Oct 27, 2025 | 9.54 | 9.67 | 9.42 | 9.56 | 9.56 | 2.91% | 861,137 |
| Oct 24, 2025 | 9.21 | 9.40 | 9.16 | 9.29 | 9.29 | 3.68% | 840,481 |
| Oct 23, 2025 | 8.75 | 9.00 | 8.74 | 8.96 | 8.96 | 1.82% | 638,556 |
| Oct 22, 2025 | 9.10 | 9.13 | 8.65 | 8.80 | 8.80 | -3.93% | 854,334 |
| Oct 21, 2025 | 9.48 | 9.48 | 9.15 | 9.16 | 9.16 | -3.78% | 689,969 |
| Oct 20, 2025 | 9.35 | 9.64 | 9.35 | 9.52 | 9.52 | 2.70% | 835,434 |
| Oct 17, 2025 | 9.15 | 9.41 | 9.08 | 9.27 | 9.27 | -0.32% | 1,253,756 |
| Oct 16, 2025 | 9.65 | 9.65 | 9.26 | 9.30 | 9.30 | -2.11% | 1,070,184 |
| Oct 15, 2025 | 9.25 | 9.59 | 9.20 | 9.50 | 9.50 | 4.51% | 1,985,509 |
| Oct 14, 2025 | 8.71 | 9.18 | 8.66 | 9.09 | 9.09 | 2.13% | 1,152,217 |
| Oct 13, 2025 | 8.43 | 8.93 | 8.40 | 8.90 | 8.90 | 9.47% | 1,498,877 |
| Oct 10, 2025 | 8.98 | 9.05 | 8.12 | 8.13 | 8.13 | -9.06% | 2,109,371 |
| Oct 9, 2025 | 9.05 | 9.22 | 8.91 | 8.94 | 8.94 | -1.00% | 712,287 |
| Oct 8, 2025 | 9.03 | 9.12 | 8.92 | 9.03 | 9.03 | 0.44% | 656,853 |
| Oct 7, 2025 | 9.23 | 9.31 | 8.95 | 8.99 | 8.99 | -1.96% | 980,239 |
| Oct 6, 2025 | 8.79 | 9.24 | 8.70 | 9.17 | 9.17 | 6.26% | 1,446,943 |
| Oct 3, 2025 | 8.74 | 8.88 | 8.57 | 8.63 | 8.63 | -0.46% | 614,194 |
| Oct 2, 2025 | 8.77 | 8.80 | 8.55 | 8.67 | 8.67 | 0.35% | 1,015,403 |
| Oct 1, 2025 | 8.76 | 8.84 | 8.60 | 8.64 | 8.64 | -2.15% | 957,191 |
| Sep 30, 2025 | 8.65 | 8.84 | 8.52 | 8.83 | 8.83 | 1.96% | 743,055 |
| Sep 29, 2025 | 8.63 | 8.84 | 8.61 | 8.66 | 8.66 | 1.41% | 630,057 |
| Sep 26, 2025 | 8.68 | 8.70 | 8.50 | 8.54 | 8.54 | -1.27% | 660,213 |
| Sep 25, 2025 | 8.59 | 8.75 | 8.47 | 8.65 | 8.65 | -1.59% | 1,007,679 |
| Sep 24, 2025 | 8.76 | 8.87 | 8.63 | 8.79 | 8.79 | 1.15% | 1,016,616 |
| Sep 23, 2025 | 8.90 | 9.01 | 8.69 | 8.69 | 8.69 | -1.92% | 1,440,135 |
| Sep 22, 2025 | 8.53 | 8.90 | 8.44 | 8.86 | 8.86 | 4.24% | 921,933 |
| Sep 19, 2025 | 8.78 | 8.81 | 8.48 | 8.50 | 8.50 | -3.19% | 1,852,187 |
| Sep 18, 2025 | 8.58 | 8.88 | 8.48 | 8.78 | 8.78 | 4.03% | 1,581,375 |
| Sep 17, 2025 | 8.19 | 8.54 | 8.13 | 8.44 | 8.44 | 2.18% | 978,119 |
| Sep 16, 2025 | 8.27 | 8.28 | 8.15 | 8.26 | 8.26 | -0.48% | 862,442 |
| Sep 15, 2025 | 8.31 | 8.42 | 8.25 | 8.30 | 8.30 | 0.36% | 684,271 |
| Sep 12, 2025 | 8.33 | 8.33 | 8.23 | 8.27 | 8.27 | -0.72% | 607,836 |
| Sep 11, 2025 | 8.46 | 8.56 | 8.32 | 8.33 | 8.33 | -1.54% | 725,826 |
| Sep 10, 2025 | 8.35 | 8.67 | 8.33 | 8.46 | 8.46 | 0.95% | 1,083,055 |
| Sep 9, 2025 | 8.48 | 8.48 | 8.30 | 8.38 | 8.38 | -0.59% | 659,020 |
| Sep 8, 2025 | 8.46 | 8.52 | 8.29 | 8.43 | 8.43 | 0.48% | 732,342 |
| Sep 5, 2025 | 8.49 | 8.59 | 8.31 | 8.39 | 8.39 | 0.84% | 678,947 |
| Sep 4, 2025 | 8.18 | 8.35 | 8.09 | 8.32 | 8.32 | 1.34% | 536,468 |
| Sep 3, 2025 | 8.14 | 8.29 | 8.13 | 8.21 | 8.21 | 1.61% | 759,758 |
| Sep 2, 2025 | 8.00 | 8.15 | 7.97 | 8.08 | 8.08 | -0.74% | 776,565 |
| Aug 29, 2025 | 8.55 | 8.59 | 8.08 | 8.14 | 8.14 | -5.79% | 1,398,675 |
| Aug 28, 2025 | 8.51 | 8.75 | 8.50 | 8.64 | 8.64 | 2.01% | 1,760,256 |
| Aug 27, 2025 | 8.13 | 8.49 | 8.10 | 8.47 | 8.47 | 3.55% | 1,606,034 |
| Aug 26, 2025 | 7.81 | 8.34 | 7.80 | 8.18 | 8.18 | 5.28% | 1,842,605 |
| Aug 25, 2025 | 7.80 | 7.87 | 7.77 | 7.77 | 7.77 | -0.64% | 649,159 |