Himax Technologies, Inc. (HIMX)
NASDAQ: HIMX · Real-Time Price · USD
10.63
-0.62 (-5.51%)
At close: Feb 21, 2025, 4:00 PM
10.62
-0.01 (-0.10%)
After-hours: Feb 21, 2025, 7:58 PM EST
Himax Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 11.36 | 11.51 | 10.70 | 11.25 | 11.25 | -1.14% | 3,618,454 |
| Feb 19, 2025 | 10.80 | 11.80 | 10.78 | 11.38 | 11.38 | 5.76% | 5,930,147 |
| Feb 18, 2025 | 11.43 | 11.65 | 10.67 | 10.76 | 10.76 | -1.10% | 5,218,355 |
| Feb 14, 2025 | 10.22 | 11.14 | 10.22 | 10.88 | 10.88 | 9.68% | 6,213,517 |
| Feb 13, 2025 | 10.01 | 11.12 | 9.62 | 9.92 | 9.92 | 8.53% | 8,997,691 |
| Feb 12, 2025 | 9.60 | 9.70 | 9.05 | 9.14 | 9.14 | -5.28% | 4,495,264 |
| Feb 11, 2025 | 9.44 | 10.15 | 9.28 | 9.65 | 9.65 | 1.58% | 4,612,652 |
| Feb 10, 2025 | 9.64 | 9.79 | 9.38 | 9.50 | 9.50 | -0.31% | 2,346,118 |
| Feb 7, 2025 | 10.00 | 10.47 | 9.44 | 9.53 | 9.53 | -4.03% | 4,083,638 |
| Feb 6, 2025 | 9.86 | 10.25 | 9.69 | 9.93 | 9.93 | 1.53% | 2,218,025 |
| Feb 5, 2025 | 10.46 | 10.51 | 9.75 | 9.78 | 9.78 | -5.05% | 4,300,976 |
| Feb 4, 2025 | 9.54 | 10.75 | 9.52 | 10.30 | 10.30 | 10.63% | 6,425,569 |
| Feb 3, 2025 | 9.50 | 9.96 | 9.29 | 9.31 | 9.31 | -8.00% | 4,153,870 |
| Jan 31, 2025 | 9.75 | 10.52 | 9.75 | 10.12 | 10.12 | 4.22% | 5,516,370 |
| Jan 30, 2025 | 9.76 | 9.83 | 9.21 | 9.71 | 9.71 | 1.78% | 3,755,109 |
| Jan 29, 2025 | 9.55 | 9.95 | 9.30 | 9.54 | 9.54 | 0.10% | 4,235,344 |
| Jan 28, 2025 | 10.02 | 10.03 | 9.10 | 9.53 | 9.53 | 2.69% | 6,032,327 |
| Jan 27, 2025 | 10.40 | 10.55 | 8.80 | 9.28 | 9.28 | -27.78% | 16,332,490 |
| Jan 24, 2025 | 12.00 | 13.91 | 11.81 | 12.85 | 12.85 | 8.90% | 18,624,233 |
| Jan 23, 2025 | 10.03 | 12.40 | 9.84 | 11.80 | 11.80 | 18.95% | 13,297,102 |
| Jan 22, 2025 | 9.65 | 11.14 | 9.60 | 9.92 | 9.92 | 3.77% | 10,036,495 |
| Jan 21, 2025 | 8.90 | 9.74 | 8.59 | 9.56 | 9.56 | 8.02% | 3,480,075 |
| Jan 17, 2025 | 8.91 | 9.13 | 8.62 | 8.85 | 8.85 | 0.91% | 2,205,791 |
| Jan 16, 2025 | 8.45 | 8.97 | 8.45 | 8.77 | 8.77 | 6.17% | 3,623,732 |
| Jan 15, 2025 | 7.74 | 8.52 | 7.69 | 8.26 | 8.26 | 14.72% | 3,284,964 |
| Jan 14, 2025 | 7.48 | 7.56 | 7.09 | 7.20 | 7.20 | -3.74% | 1,522,620 |
| Jan 13, 2025 | 7.56 | 7.60 | 7.25 | 7.48 | 7.48 | -2.60% | 1,417,496 |
| Jan 10, 2025 | 7.83 | 7.83 | 7.48 | 7.68 | 7.68 | -2.41% | 1,965,618 |
| Jan 8, 2025 | 7.92 | 8.15 | 7.73 | 7.87 | 7.87 | -3.44% | 1,339,352 |
| Jan 7, 2025 | 8.30 | 8.62 | 8.05 | 8.15 | 8.15 | -0.73% | 2,190,237 |
| Jan 6, 2025 | 7.60 | 8.30 | 7.51 | 8.21 | 8.21 | 8.31% | 3,119,613 |
| Jan 3, 2025 | 7.48 | 7.60 | 7.35 | 7.58 | 7.58 | 1.34% | 949,655 |
| Jan 2, 2025 | 8.11 | 8.13 | 7.42 | 7.48 | 7.48 | -6.97% | 1,829,598 |
| Dec 31, 2024 | 8.15 | 8.40 | 7.95 | 8.04 | 8.04 | -0.99% | 1,848,917 |
| Dec 30, 2024 | 7.90 | 8.21 | 7.85 | 8.12 | 8.12 | 2.01% | 1,753,764 |
| Dec 27, 2024 | 8.13 | 8.25 | 7.91 | 7.96 | 7.96 | -1.97% | 1,072,590 |
| Dec 26, 2024 | 8.12 | 8.30 | 8.06 | 8.12 | 8.12 | 0.12% | 1,033,720 |
| Dec 24, 2024 | 8.00 | 8.16 | 7.85 | 8.11 | 8.11 | 1.12% | 891,052 |
| Dec 23, 2024 | 7.76 | 8.03 | 7.66 | 8.02 | 8.02 | 3.89% | 2,111,320 |
| Dec 20, 2024 | 7.45 | 7.82 | 7.38 | 7.72 | 7.72 | 1.98% | 1,542,937 |
| Dec 19, 2024 | 7.85 | 7.87 | 7.51 | 7.57 | 7.57 | -0.92% | 1,219,781 |
| Dec 18, 2024 | 7.85 | 8.26 | 7.52 | 7.64 | 7.64 | -1.16% | 3,274,352 |
| Dec 17, 2024 | 7.99 | 8.00 | 7.54 | 7.73 | 7.73 | -5.15% | 2,997,427 |
| Dec 16, 2024 | 8.68 | 8.74 | 7.99 | 8.15 | 8.15 | -5.07% | 2,925,978 |
| Dec 13, 2024 | 9.44 | 9.53 | 8.10 | 8.59 | 8.59 | -11.59% | 8,182,089 |
| Dec 12, 2024 | 6.65 | 9.80 | 6.50 | 9.71 | 9.71 | 44.93% | 20,055,527 |
| Dec 11, 2024 | 6.85 | 6.85 | 6.47 | 6.70 | 6.70 | -1.62% | 1,168,788 |
| Dec 10, 2024 | 6.85 | 7.00 | 6.75 | 6.81 | 6.81 | -0.58% | 923,641 |
| Dec 9, 2024 | 6.78 | 6.99 | 6.69 | 6.85 | 6.85 | 2.39% | 1,177,274 |
| Dec 6, 2024 | 6.23 | 6.78 | 6.21 | 6.69 | 6.69 | 8.25% | 1,731,237 |
| Dec 5, 2024 | 6.02 | 6.27 | 5.98 | 6.18 | 6.18 | 2.32% | 1,245,776 |
| Dec 4, 2024 | 5.65 | 6.22 | 5.59 | 6.04 | 6.04 | 11.03% | 2,537,551 |
| Dec 3, 2024 | 5.46 | 5.48 | 5.34 | 5.44 | 5.44 | -0.37% | 466,884 |
| Dec 2, 2024 | 5.40 | 5.50 | 5.39 | 5.46 | 5.46 | 1.11% | 540,323 |
| Nov 29, 2024 | 5.15 | 5.53 | 5.15 | 5.40 | 5.40 | 5.06% | 846,657 |
| Nov 27, 2024 | 5.25 | 5.30 | 5.12 | 5.14 | 5.14 | -1.72% | 572,776 |
| Nov 26, 2024 | 5.36 | 5.37 | 5.20 | 5.23 | 5.23 | -2.79% | 912,682 |
| Nov 25, 2024 | 5.24 | 5.48 | 5.24 | 5.38 | 5.38 | 2.48% | 591,462 |
| Nov 22, 2024 | 5.21 | 5.28 | 5.17 | 5.25 | 5.25 | 0.19% | 529,272 |
| Nov 21, 2024 | 5.23 | 5.28 | 5.16 | 5.24 | 5.24 | 0.38% | 548,814 |
| Nov 20, 2024 | 5.21 | 5.26 | 5.14 | 5.22 | 5.22 | -0.19% | 596,168 |
| Nov 19, 2024 | 5.23 | 5.35 | 5.21 | 5.23 | 5.23 | 0.38% | 634,084 |
| Nov 18, 2024 | 5.16 | 5.28 | 5.15 | 5.21 | 5.21 | 0.58% | 679,049 |
| Nov 15, 2024 | 5.31 | 5.34 | 5.15 | 5.18 | 5.18 | -2.45% | 939,105 |
| Nov 14, 2024 | 5.32 | 5.39 | 5.31 | 5.31 | 5.31 | -0.93% | 523,815 |
| Nov 13, 2024 | 5.51 | 5.52 | 5.31 | 5.36 | 5.36 | -2.55% | 808,433 |
| Nov 12, 2024 | 5.65 | 5.69 | 5.46 | 5.50 | 5.50 | -3.17% | 568,639 |
| Nov 11, 2024 | 5.88 | 5.95 | 5.68 | 5.68 | 5.68 | -3.73% | 1,019,622 |
| Nov 8, 2024 | 5.80 | 5.94 | 5.73 | 5.90 | 5.90 | 2.25% | 785,755 |
| Nov 7, 2024 | 5.98 | 6.35 | 5.77 | 5.77 | 5.77 | -3.03% | 1,342,714 |
| Nov 6, 2024 | 5.91 | 6.00 | 5.84 | 5.95 | 5.95 | 1.54% | 707,375 |
| Nov 5, 2024 | 5.72 | 5.86 | 5.70 | 5.86 | 5.86 | 2.27% | 466,725 |
| Nov 4, 2024 | 5.80 | 5.85 | 5.72 | 5.73 | 5.73 | -0.52% | 431,313 |
| Nov 1, 2024 | 5.78 | 5.90 | 5.74 | 5.76 | 5.76 | 0.52% | 748,336 |
| Oct 31, 2024 | 5.95 | 5.95 | 5.70 | 5.73 | 5.73 | -4.02% | 949,737 |
| Oct 30, 2024 | 6.13 | 6.13 | 5.96 | 5.97 | 5.97 | -3.40% | 576,903 |
| Oct 29, 2024 | 6.13 | 6.24 | 6.10 | 6.18 | 6.18 | 0.32% | 583,522 |
| Oct 28, 2024 | 6.16 | 6.21 | 6.07 | 6.16 | 6.16 | - | 454,515 |
| Oct 25, 2024 | 6.23 | 6.24 | 6.15 | 6.16 | 6.16 | -1.28% | 520,016 |
| Oct 24, 2024 | 6.06 | 6.24 | 6.03 | 6.24 | 6.24 | 3.14% | 1,297,332 |
| Oct 23, 2024 | 6.21 | 6.25 | 6.02 | 6.05 | 6.05 | -3.51% | 940,497 |
| Oct 22, 2024 | 6.35 | 6.39 | 6.23 | 6.27 | 6.27 | -1.10% | 528,214 |
| Oct 21, 2024 | 6.20 | 6.36 | 6.20 | 6.34 | 6.34 | 1.77% | 497,223 |
| Oct 18, 2024 | 6.37 | 6.38 | 6.20 | 6.23 | 6.23 | -2.04% | 586,409 |
| Oct 17, 2024 | 6.30 | 6.45 | 6.17 | 6.36 | 6.36 | 2.25% | 1,381,178 |
| Oct 16, 2024 | 6.27 | 6.28 | 6.10 | 6.22 | 6.22 | -0.96% | 846,932 |
| Oct 15, 2024 | 6.30 | 6.32 | 6.12 | 6.28 | 6.28 | -0.79% | 1,210,076 |
| Oct 14, 2024 | 6.35 | 6.35 | 6.14 | 6.33 | 6.33 | 0.48% | 677,689 |
| Oct 11, 2024 | 6.05 | 6.35 | 6.02 | 6.30 | 6.30 | 4.30% | 965,906 |
| Oct 10, 2024 | 5.93 | 6.06 | 5.85 | 6.04 | 6.04 | 1.34% | 528,776 |
| Oct 9, 2024 | 6.01 | 6.02 | 5.92 | 5.96 | 5.96 | -1.00% | 937,334 |
| Oct 8, 2024 | 5.89 | 6.05 | 5.81 | 6.02 | 6.02 | 2.38% | 958,793 |
| Oct 7, 2024 | 5.64 | 6.02 | 5.64 | 5.88 | 5.88 | 3.89% | 844,062 |
| Oct 4, 2024 | 5.72 | 5.72 | 5.52 | 5.66 | 5.66 | 1.98% | 686,777 |
| Oct 3, 2024 | 5.44 | 5.59 | 5.44 | 5.55 | 5.55 | 2.21% | 685,476 |
| Oct 2, 2024 | 5.39 | 5.50 | 5.39 | 5.43 | 5.43 | 0.74% | 579,841 |
| Oct 1, 2024 | 5.55 | 5.56 | 5.36 | 5.39 | 5.39 | -2.00% | 732,111 |
| Sep 30, 2024 | 5.52 | 5.60 | 5.45 | 5.50 | 5.50 | -1.43% | 590,677 |
| Sep 27, 2024 | 5.74 | 5.74 | 5.56 | 5.58 | 5.58 | -1.76% | 694,262 |
| Sep 26, 2024 | 5.59 | 5.70 | 5.54 | 5.68 | 5.68 | 4.03% | 945,382 |