Himax Technologies, Inc. (HIMX)
NASDAQ: HIMX · Real-Time Price · USD
7.41
+0.05 (0.68%)
At close: Nov 26, 2025, 4:00 PM EST
7.41
0.00 (0.04%)
After-hours: Nov 26, 2025, 7:04 PM EST
Himax Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 7.41 | 7.51 | 7.37 | 7.41 | 7.41 | 0.68% | 871,537 |
| Nov 25, 2025 | 7.27 | 7.37 | 7.13 | 7.36 | 7.36 | 0.14% | 1,261,984 |
| Nov 24, 2025 | 7.20 | 7.40 | 7.20 | 7.35 | 7.35 | 2.37% | 856,122 |
| Nov 21, 2025 | 6.92 | 7.28 | 6.85 | 7.18 | 7.18 | 3.61% | 1,017,363 |
| 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 |
| Oct 15, 2025 | 9.25 | 9.59 | 9.20 | 9.50 | 9.50 | 4.51% | 1,985,509 |
| Oct 14, 2025 | 8.71 | 9.18 | 8.66 | 9.09 | 9.09 | 2.13% | 1,152,217 |
| Oct 13, 2025 | 8.43 | 8.93 | 8.40 | 8.90 | 8.90 | 9.47% | 1,498,877 |
| Oct 10, 2025 | 8.98 | 9.05 | 8.12 | 8.13 | 8.13 | -9.06% | 2,109,371 |
| Oct 9, 2025 | 9.05 | 9.22 | 8.91 | 8.94 | 8.94 | -1.00% | 712,287 |
| Oct 8, 2025 | 9.03 | 9.12 | 8.92 | 9.03 | 9.03 | 0.44% | 656,853 |
| Oct 7, 2025 | 9.23 | 9.31 | 8.95 | 8.99 | 8.99 | -1.96% | 980,239 |
| Oct 6, 2025 | 8.79 | 9.24 | 8.70 | 9.17 | 9.17 | 6.26% | 1,446,943 |
| Oct 3, 2025 | 8.74 | 8.88 | 8.57 | 8.63 | 8.63 | -0.46% | 614,194 |
| Oct 2, 2025 | 8.77 | 8.80 | 8.55 | 8.67 | 8.67 | 0.35% | 1,015,403 |
| Oct 1, 2025 | 8.76 | 8.84 | 8.60 | 8.64 | 8.64 | -2.15% | 957,191 |
| Sep 30, 2025 | 8.65 | 8.84 | 8.52 | 8.83 | 8.83 | 1.96% | 743,055 |
| Sep 29, 2025 | 8.63 | 8.84 | 8.61 | 8.66 | 8.66 | 1.41% | 630,057 |
| Sep 26, 2025 | 8.68 | 8.70 | 8.50 | 8.54 | 8.54 | -1.27% | 660,213 |
| Sep 25, 2025 | 8.59 | 8.75 | 8.47 | 8.65 | 8.65 | -1.59% | 1,007,679 |
| Sep 24, 2025 | 8.76 | 8.87 | 8.63 | 8.79 | 8.79 | 1.15% | 1,016,616 |
| Sep 23, 2025 | 8.90 | 9.01 | 8.69 | 8.69 | 8.69 | -1.92% | 1,440,135 |
| Sep 22, 2025 | 8.53 | 8.90 | 8.44 | 8.86 | 8.86 | 4.24% | 921,933 |
| Sep 19, 2025 | 8.78 | 8.81 | 8.48 | 8.50 | 8.50 | -3.19% | 1,852,187 |
| Sep 18, 2025 | 8.58 | 8.88 | 8.48 | 8.78 | 8.78 | 4.03% | 1,581,375 |