Himax Technologies, Inc. (HIMX)
NASDAQ: HIMX · Real-Time Price · USD
8.35
+0.09 (1.09%)
At close: Dec 26, 2025, 4:00 PM EST
8.24
-0.11 (-1.32%)
After-hours: Dec 26, 2025, 7:53 PM EST
Himax Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 8.34 | 8.51 | 8.27 | 8.35 | 8.35 | 1.09% | 685,850 |
| Dec 24, 2025 | 8.23 | 8.29 | 8.20 | 8.26 | 8.26 | 0.12% | 250,729 |
| Dec 23, 2025 | 8.27 | 8.32 | 8.24 | 8.25 | 8.25 | -0.24% | 399,869 |
| Dec 22, 2025 | 8.26 | 8.32 | 8.17 | 8.27 | 8.27 | 2.10% | 605,574 |
| Dec 19, 2025 | 8.13 | 8.30 | 8.07 | 8.10 | 8.10 | -0.12% | 1,448,646 |
| Dec 18, 2025 | 8.28 | 8.39 | 8.11 | 8.11 | 8.11 | 0.87% | 424,585 |
| Dec 17, 2025 | 8.35 | 8.44 | 8.00 | 8.04 | 8.04 | -2.90% | 883,671 |
| 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% | 693,609 |
| Dec 12, 2025 | 9.05 | 9.05 | 8.58 | 8.68 | 8.68 | -4.72% | 1,612,176 |
| Dec 11, 2025 | 9.26 | 9.38 | 9.07 | 9.11 | 9.11 | -3.90% | 954,179 |
| Dec 10, 2025 | 9.34 | 9.58 | 9.19 | 9.48 | 9.48 | 1.61% | 1,013,041 |
| Dec 9, 2025 | 9.19 | 9.37 | 9.03 | 9.33 | 9.33 | 0.43% | 1,459,948 |
| Dec 8, 2025 | 9.13 | 9.84 | 9.13 | 9.29 | 9.29 | 2.43% | 2,577,044 |
| Dec 5, 2025 | 8.47 | 9.23 | 8.38 | 9.07 | 9.07 | 10.21% | 3,342,892 |
| Dec 4, 2025 | 8.00 | 8.29 | 7.89 | 8.23 | 8.23 | 1.86% | 1,021,073 |
| Dec 3, 2025 | 7.74 | 8.12 | 7.69 | 8.08 | 8.08 | 4.39% | 1,145,731 |
| Dec 2, 2025 | 7.59 | 7.80 | 7.57 | 7.74 | 7.74 | 2.93% | 829,376 |
| Dec 1, 2025 | 7.50 | 7.64 | 7.42 | 7.52 | 7.52 | -0.53% | 800,329 |
| 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 |
| Nov 4, 2025 | 9.01 | 9.08 | 8.63 | 8.76 | 8.76 | -5.81% | 1,020,598 |
| Nov 3, 2025 | 9.49 | 9.49 | 9.17 | 9.30 | 9.30 | -1.27% | 677,108 |
| 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 |