Himax Technologies, Inc. (HIMX)
NASDAQ: HIMX · Real-Time Price · USD
8.59
+0.17 (2.02%)
At close: Jan 16, 2026, 4:00 PM EST
8.55
-0.04 (-0.47%)
After-hours: Jan 16, 2026, 6:51 PM EST
Himax Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 8.56 | 9.04 | 8.50 | 8.59 | 8.59 | 2.02% | 1,591,689 |
| Jan 15, 2026 | 8.60 | 8.65 | 8.41 | 8.42 | 8.42 | -0.94% | 896,244 |
| 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 |
| Dec 15, 2025 | 8.73 | 8.78 | 8.42 | 8.45 | 8.45 | -2.65% | 694,726 |
| Dec 12, 2025 | 9.05 | 9.05 | 8.58 | 8.68 | 8.68 | -4.72% | 1,612,336 |
| Dec 11, 2025 | 9.26 | 9.38 | 9.07 | 9.11 | 9.11 | -3.90% | 956,507 |
| Dec 10, 2025 | 9.34 | 9.58 | 9.19 | 9.48 | 9.48 | 1.61% | 1,013,696 |
| Dec 9, 2025 | 9.19 | 9.37 | 9.03 | 9.33 | 9.33 | 0.43% | 1,460,150 |
| Dec 8, 2025 | 9.13 | 9.84 | 9.13 | 9.29 | 9.29 | 2.43% | 2,577,221 |
| Dec 5, 2025 | 8.47 | 9.23 | 8.38 | 9.07 | 9.07 | 10.21% | 3,344,135 |
| Dec 4, 2025 | 8.00 | 8.29 | 7.89 | 8.23 | 8.23 | 1.86% | 1,021,077 |
| Dec 3, 2025 | 7.74 | 8.12 | 7.69 | 8.08 | 8.08 | 4.39% | 1,147,177 |
| Dec 2, 2025 | 7.59 | 7.80 | 7.57 | 7.74 | 7.74 | 2.93% | 829,411 |
| Dec 1, 2025 | 7.50 | 7.64 | 7.42 | 7.52 | 7.52 | -0.53% | 800,332 |
| Nov 28, 2025 | 7.46 | 7.63 | 7.45 | 7.56 | 7.56 | 2.02% | 760,034 |
| Nov 26, 2025 | 7.41 | 7.51 | 7.37 | 7.41 | 7.41 | 0.68% | 871,588 |
| Nov 25, 2025 | 7.27 | 7.37 | 7.13 | 7.36 | 7.36 | 0.14% | 1,262,084 |
| Nov 24, 2025 | 7.20 | 7.40 | 7.20 | 7.35 | 7.35 | 2.37% | 856,217 |
| Nov 21, 2025 | 6.92 | 7.28 | 6.85 | 7.18 | 7.18 | 3.61% | 1,017,366 |
| Nov 20, 2025 | 7.32 | 7.43 | 6.91 | 6.93 | 6.93 | -3.88% | 1,238,024 |
| Nov 19, 2025 | 7.20 | 7.35 | 7.14 | 7.21 | 7.21 | 0.14% | 697,293 |
| Nov 18, 2025 | 7.09 | 7.25 | 7.00 | 7.20 | 7.20 | -0.41% | 1,140,784 |
| Nov 17, 2025 | 7.45 | 7.47 | 7.13 | 7.23 | 7.23 | -2.30% | 842,884 |
| Nov 14, 2025 | 7.19 | 7.52 | 7.17 | 7.40 | 7.40 | 0.27% | 764,607 |
| Nov 13, 2025 | 7.52 | 7.56 | 7.28 | 7.38 | 7.38 | -2.89% | 796,259 |
| Nov 12, 2025 | 7.81 | 7.85 | 7.51 | 7.60 | 7.60 | -1.68% | 1,758,521 |
| Nov 11, 2025 | 7.93 | 7.95 | 7.66 | 7.73 | 7.73 | -2.89% | 1,040,687 |
| Nov 10, 2025 | 8.17 | 8.20 | 7.89 | 7.96 | 7.96 | -2.21% | 1,207,725 |
| Nov 7, 2025 | 7.83 | 8.14 | 7.69 | 8.14 | 8.14 | 2.97% | 1,405,249 |
| Nov 6, 2025 | 8.70 | 9.02 | 7.77 | 7.91 | 7.91 | -12.94% | 2,660,673 |
| Nov 5, 2025 | 8.82 | 9.09 | 8.75 | 9.08 | 9.08 | 3.65% | 1,238,931 |