Himax Technologies, Inc. (HIMX)
NASDAQ: HIMX · Real-Time Price · USD
7.28
-0.23 (-3.06%)
At close: Feb 27, 2026, 4:00 PM EST
7.29
+0.01 (0.14%)
After-hours: Feb 27, 2026, 7:36 PM EST
Himax Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 7.34 | 7.35 | 7.19 | 7.28 | 7.28 | -3.06% | 1,000,874 |
| Feb 26, 2026 | 7.70 | 7.70 | 7.37 | 7.51 | 7.51 | -2.59% | 1,091,841 |
| Feb 25, 2026 | 7.68 | 7.74 | 7.56 | 7.71 | 7.71 | 0.13% | 898,416 |
| Feb 24, 2026 | 7.64 | 7.98 | 7.61 | 7.70 | 7.70 | 1.18% | 1,269,047 |
| Feb 23, 2026 | 7.50 | 7.62 | 7.36 | 7.61 | 7.61 | 1.33% | 1,073,981 |
| Feb 20, 2026 | 7.32 | 7.59 | 7.32 | 7.51 | 7.51 | 1.76% | 1,007,079 |
| Feb 19, 2026 | 7.37 | 7.46 | 7.26 | 7.38 | 7.38 | -1.47% | 956,340 |
| Feb 18, 2026 | 7.51 | 7.64 | 7.45 | 7.49 | 7.49 | -0.79% | 794,688 |
| Feb 17, 2026 | 7.60 | 7.69 | 7.41 | 7.55 | 7.55 | -2.20% | 829,696 |
| Feb 13, 2026 | 7.71 | 8.07 | 7.70 | 7.72 | 7.72 | -0.39% | 1,010,043 |
| Feb 12, 2026 | 7.65 | 7.99 | 7.46 | 7.75 | 7.75 | -6.06% | 2,968,198 |
| Feb 11, 2026 | 8.09 | 8.29 | 8.02 | 8.25 | 8.25 | 2.23% | 1,750,526 |
| Feb 10, 2026 | 8.05 | 8.20 | 8.02 | 8.07 | 8.07 | 0.75% | 626,213 |
| Feb 9, 2026 | 7.88 | 8.08 | 7.82 | 8.01 | 8.01 | 1.26% | 591,652 |
| Feb 6, 2026 | 7.67 | 7.96 | 7.60 | 7.91 | 7.91 | 4.22% | 916,624 |
| Feb 5, 2026 | 7.41 | 7.63 | 7.29 | 7.59 | 7.59 | 0.53% | 1,294,454 |
| Feb 4, 2026 | 7.60 | 7.70 | 7.36 | 7.55 | 7.55 | -3.08% | 1,210,622 |
| Feb 3, 2026 | 8.10 | 8.11 | 7.60 | 7.79 | 7.79 | -2.26% | 1,178,927 |
| Feb 2, 2026 | 8.00 | 8.16 | 7.93 | 7.97 | 7.97 | -1.97% | 1,242,621 |
| Jan 30, 2026 | 8.23 | 8.35 | 8.07 | 8.13 | 8.13 | -2.87% | 1,061,605 |
| Jan 29, 2026 | 8.53 | 8.53 | 8.13 | 8.37 | 8.37 | -1.76% | 1,094,001 |
| Jan 28, 2026 | 8.54 | 8.78 | 8.51 | 8.52 | 8.52 | 1.07% | 1,297,422 |
| Jan 27, 2026 | 8.30 | 8.51 | 8.27 | 8.43 | 8.43 | 2.31% | 859,964 |
| Jan 26, 2026 | 8.35 | 8.35 | 8.20 | 8.24 | 8.24 | -2.14% | 681,968 |
| Jan 23, 2026 | 8.57 | 8.61 | 8.32 | 8.42 | 8.42 | -1.75% | 618,091 |
| Jan 22, 2026 | 8.72 | 8.86 | 8.54 | 8.57 | 8.57 | - | 785,644 |
| Jan 21, 2026 | 8.30 | 8.60 | 8.30 | 8.57 | 8.57 | 4.90% | 1,144,450 |
| Jan 20, 2026 | 8.43 | 8.50 | 8.15 | 8.17 | 8.17 | -4.89% | 960,354 |
| Jan 16, 2026 | 8.56 | 9.04 | 8.50 | 8.59 | 8.59 | 2.02% | 1,597,981 |
| Jan 15, 2026 | 8.60 | 8.65 | 8.41 | 8.42 | 8.42 | -0.94% | 896,249 |
| Jan 14, 2026 | 8.63 | 8.63 | 8.31 | 8.50 | 8.50 | -0.35% | 980,911 |
| Jan 13, 2026 | 8.31 | 8.64 | 8.25 | 8.53 | 8.53 | 2.65% | 1,336,348 |
| Jan 12, 2026 | 8.10 | 8.36 | 8.05 | 8.31 | 8.31 | 1.71% | 985,212 |
| Jan 9, 2026 | 8.31 | 8.34 | 8.16 | 8.17 | 8.17 | -1.09% | 874,214 |
| Jan 8, 2026 | 8.28 | 8.36 | 8.16 | 8.26 | 8.26 | -0.24% | 814,628 |
| Jan 7, 2026 | 8.55 | 8.55 | 8.22 | 8.28 | 8.28 | -3.61% | 1,093,291 |
| Jan 6, 2026 | 8.55 | 8.68 | 8.45 | 8.59 | 8.59 | 1.90% | 1,124,777 |
| Jan 5, 2026 | 8.75 | 8.80 | 8.39 | 8.43 | 8.43 | -1.17% | 1,224,911 |
| Jan 2, 2026 | 8.27 | 8.71 | 8.27 | 8.53 | 8.53 | 4.15% | 599,322 |
| Dec 31, 2025 | 8.16 | 8.32 | 8.15 | 8.19 | 8.19 | -0.49% | 615,038 |
| Dec 30, 2025 | 8.21 | 8.33 | 8.19 | 8.23 | 8.23 | 0.37% | 579,940 |
| Dec 29, 2025 | 8.28 | 8.46 | 8.18 | 8.20 | 8.20 | -1.80% | 635,052 |
| Dec 26, 2025 | 8.34 | 8.51 | 8.27 | 8.35 | 8.35 | 1.09% | 685,876 |
| Dec 24, 2025 | 8.23 | 8.29 | 8.20 | 8.26 | 8.26 | 0.12% | 252,924 |
| Dec 23, 2025 | 8.27 | 8.32 | 8.24 | 8.25 | 8.25 | -0.24% | 425,537 |
| Dec 22, 2025 | 8.26 | 8.32 | 8.17 | 8.27 | 8.27 | 2.10% | 609,491 |
| Dec 19, 2025 | 8.13 | 8.30 | 8.07 | 8.10 | 8.10 | -0.12% | 1,463,784 |
| Dec 18, 2025 | 8.28 | 8.39 | 8.11 | 8.11 | 8.11 | 0.87% | 508,777 |
| Dec 17, 2025 | 8.35 | 8.44 | 8.00 | 8.04 | 8.04 | -2.90% | 883,881 |
| Dec 16, 2025 | 8.39 | 8.48 | 8.23 | 8.28 | 8.28 | -2.01% | 871,316 |