Himax Technologies, Inc. (HIMX)
NASDAQ: HIMX · Real-Time Price · USD
7.81
-0.02 (-0.19%)
Aug 25, 2025, 3:26 PM - Market open
Himax Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 7.80 | 7.87 | 7.78 | 7.79 | - | -0.45% | 454,097 |
| Aug 22, 2025 | 7.52 | 7.99 | 7.51 | 7.82 | 7.82 | 4.27% | 1,028,195 |
| Aug 21, 2025 | 7.42 | 7.53 | 7.36 | 7.50 | 7.50 | 0.13% | 652,289 |
| Aug 20, 2025 | 7.55 | 7.65 | 7.24 | 7.49 | 7.49 | -1.32% | 1,726,857 |
| Aug 19, 2025 | 7.59 | 7.78 | 7.54 | 7.59 | 7.59 | - | 2,606,515 |
| Aug 18, 2025 | 7.46 | 7.68 | 7.46 | 7.59 | 7.59 | 2.29% | 1,382,579 |
| Aug 15, 2025 | 7.48 | 7.51 | 7.33 | 7.42 | 7.42 | -1.07% | 993,000 |
| Aug 14, 2025 | 7.36 | 7.53 | 7.28 | 7.50 | 7.50 | 0.94% | 959,510 |
| Aug 13, 2025 | 7.41 | 7.55 | 7.30 | 7.43 | 7.43 | 0.68% | 1,489,788 |
| Aug 12, 2025 | 7.29 | 7.42 | 7.25 | 7.38 | 7.38 | 2.36% | 1,334,843 |
| Aug 11, 2025 | 7.30 | 7.48 | 7.18 | 7.21 | 7.21 | -0.83% | 1,267,455 |
| Aug 8, 2025 | 7.22 | 7.40 | 7.19 | 7.27 | 7.27 | 1.54% | 1,477,529 |
| Aug 7, 2025 | 7.54 | 7.56 | 7.04 | 7.16 | 7.16 | -17.03% | 4,144,250 |
| Aug 6, 2025 | 8.62 | 8.69 | 8.45 | 8.63 | 8.63 | -0.69% | 906,895 |
| Aug 5, 2025 | 8.70 | 8.88 | 8.64 | 8.69 | 8.69 | 0.12% | 1,034,971 |
| Aug 4, 2025 | 8.70 | 8.75 | 8.63 | 8.68 | 8.68 | 0.35% | 598,874 |
| Aug 1, 2025 | 8.65 | 8.79 | 8.52 | 8.65 | 8.65 | -2.37% | 862,500 |
| Jul 31, 2025 | 9.01 | 9.08 | 8.74 | 8.86 | 8.86 | -1.99% | 984,683 |
| Jul 30, 2025 | 9.19 | 9.25 | 8.93 | 9.04 | 9.04 | -0.66% | 769,200 |
| Jul 29, 2025 | 9.42 | 9.46 | 9.10 | 9.10 | 9.10 | -3.60% | 995,942 |
| Jul 28, 2025 | 9.58 | 9.68 | 9.42 | 9.44 | 9.44 | -1.05% | 643,528 |
| Jul 25, 2025 | 9.60 | 9.63 | 9.46 | 9.54 | 9.54 | -0.31% | 575,483 |
| Jul 24, 2025 | 9.80 | 9.85 | 9.51 | 9.57 | 9.57 | -1.95% | 925,361 |
| Jul 23, 2025 | 9.66 | 9.79 | 9.57 | 9.76 | 9.76 | 1.56% | 797,239 |
| Jul 22, 2025 | 9.50 | 9.67 | 9.45 | 9.61 | 9.61 | 0.21% | 1,244,846 |
| Jul 21, 2025 | 9.50 | 9.81 | 9.50 | 9.59 | 9.59 | 0.84% | 988,821 |
| Jul 18, 2025 | 9.62 | 9.69 | 9.47 | 9.51 | 9.51 | -0.73% | 906,514 |
| Jul 17, 2025 | 9.45 | 9.64 | 9.44 | 9.58 | 9.58 | 1.48% | 770,912 |
| Jul 16, 2025 | 9.45 | 9.54 | 9.16 | 9.44 | 9.44 | -1.15% | 1,044,412 |
| Jul 15, 2025 | 9.48 | 9.72 | 9.43 | 9.55 | 9.55 | 2.25% | 1,658,947 |
| Jul 14, 2025 | 9.47 | 9.47 | 9.30 | 9.34 | 9.34 | -0.43% | 783,771 |
| Jul 11, 2025 | 9.32 | 9.47 | 9.23 | 9.38 | 9.38 | 1.08% | 967,465 |
| Jul 10, 2025 | 9.36 | 9.50 | 9.23 | 9.28 | 9.28 | 0.11% | 1,126,644 |
| Jul 9, 2025 | 9.30 | 9.44 | 9.16 | 9.27 | 9.27 | 0.65% | 764,775 |
| Jul 8, 2025 | 9.03 | 9.35 | 9.03 | 9.21 | 9.21 | 1.99% | 998,613 |
| Jul 7, 2025 | 9.37 | 9.37 | 8.99 | 9.03 | 9.03 | -4.14% | 1,061,975 |
| Jul 3, 2025 | 9.24 | 9.54 | 9.22 | 9.42 | 9.42 | 2.84% | 1,231,880 |
| Jul 2, 2025 | 8.93 | 9.21 | 8.93 | 9.16 | 9.16 | 2.58% | 1,072,457 |
| Jul 1, 2025 | 8.94 | 9.11 | 8.83 | 8.93 | 8.93 | - | 1,467,578 |
| Jun 30, 2025 | 8.93 | 9.82 | 8.58 | 8.93 | 8.93 | -5.40% | 1,481,108 |
| Jun 27, 2025 | 9.56 | 9.65 | 9.29 | 9.44 | 9.06 | 0.11% | 1,446,789 |
| Jun 26, 2025 | 9.24 | 9.51 | 9.24 | 9.43 | 9.06 | 2.39% | 1,762,102 |
| Jun 25, 2025 | 9.31 | 9.35 | 9.09 | 9.21 | 8.84 | -0.75% | 1,271,112 |
| Jun 24, 2025 | 8.96 | 9.32 | 8.96 | 9.28 | 8.91 | 5.57% | 1,039,443 |
| Jun 23, 2025 | 8.84 | 8.85 | 8.55 | 8.79 | 8.44 | -1.35% | 1,286,015 |
| Jun 20, 2025 | 9.47 | 9.53 | 8.88 | 8.91 | 8.56 | -5.01% | 3,365,625 |
| Jun 18, 2025 | 9.11 | 9.38 | 9.05 | 9.38 | 9.01 | 3.19% | 1,786,283 |
| Jun 17, 2025 | 9.16 | 9.29 | 9.06 | 9.09 | 8.73 | -0.76% | 1,115,172 |
| Jun 16, 2025 | 8.88 | 9.33 | 8.88 | 9.16 | 8.80 | 3.15% | 1,561,582 |
| Jun 13, 2025 | 9.00 | 9.06 | 8.81 | 8.88 | 8.53 | -2.52% | 832,589 |