Himax Technologies, Inc. (HIMX)
NASDAQ: HIMX · Real-Time Price · USD
8.69
+0.25 (2.96%)
At close: Jun 6, 2025, 4:00 PM
8.58
-0.11 (-1.27%)
After-hours: Jun 6, 2025, 7:53 PM EDT
Himax Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 8.55 | 8.70 | 8.48 | 8.69 | 8.69 | 2.96% | 849,624 |
| Jun 5, 2025 | 8.59 | 8.69 | 8.36 | 8.44 | 8.44 | -1.29% | 924,036 |
| Jun 4, 2025 | 8.49 | 8.63 | 8.32 | 8.55 | 8.55 | 1.79% | 1,181,048 |
| Jun 3, 2025 | 8.30 | 8.52 | 8.12 | 8.40 | 8.40 | 1.08% | 1,195,669 |
| Jun 2, 2025 | 8.15 | 8.37 | 8.09 | 8.31 | 8.31 | 1.96% | 1,200,999 |
| May 30, 2025 | 8.27 | 8.39 | 8.00 | 8.15 | 8.15 | -2.28% | 1,534,477 |
| May 29, 2025 | 8.54 | 8.62 | 8.30 | 8.34 | 8.34 | -0.71% | 1,223,136 |
| May 28, 2025 | 8.64 | 8.65 | 8.38 | 8.40 | 8.40 | -2.55% | 1,142,711 |
| May 27, 2025 | 8.32 | 8.76 | 8.28 | 8.62 | 8.62 | 4.99% | 1,782,506 |
| May 23, 2025 | 8.10 | 8.28 | 8.03 | 8.21 | 8.21 | -0.12% | 801,412 |
| May 22, 2025 | 8.27 | 8.35 | 8.21 | 8.22 | 8.22 | -0.12% | 703,763 |
| May 21, 2025 | 8.31 | 8.52 | 8.18 | 8.23 | 8.23 | -2.49% | 1,079,962 |
| May 20, 2025 | 8.40 | 8.50 | 8.25 | 8.44 | 8.44 | 1.20% | 779,216 |
| May 19, 2025 | 8.01 | 8.40 | 8.01 | 8.34 | 8.34 | 0.97% | 959,333 |
| May 16, 2025 | 8.40 | 8.45 | 8.23 | 8.26 | 8.26 | -2.13% | 1,069,682 |
| May 15, 2025 | 8.38 | 8.47 | 8.23 | 8.44 | 8.44 | -0.71% | 1,036,339 |
| May 14, 2025 | 8.56 | 8.65 | 8.33 | 8.50 | 8.50 | 1.07% | 1,227,850 |
| May 13, 2025 | 8.00 | 8.50 | 7.95 | 8.41 | 8.41 | 2.94% | 2,326,648 |
| May 12, 2025 | 8.08 | 8.43 | 8.02 | 8.17 | 8.17 | 7.50% | 2,857,123 |
| May 9, 2025 | 7.77 | 7.78 | 7.50 | 7.60 | 7.60 | 0.40% | 1,673,473 |
| May 8, 2025 | 7.68 | 7.82 | 7.45 | 7.57 | 7.57 | 1.34% | 809,183 |
| May 7, 2025 | 7.59 | 7.59 | 7.31 | 7.47 | 7.47 | -0.53% | 1,153,248 |
| May 6, 2025 | 7.41 | 7.57 | 7.35 | 7.51 | 7.51 | 0.13% | 1,134,331 |
| May 5, 2025 | 7.65 | 7.67 | 7.49 | 7.50 | 7.50 | -2.47% | 893,812 |
| May 2, 2025 | 7.27 | 7.77 | 7.27 | 7.69 | 7.69 | 7.85% | 2,142,244 |
| May 1, 2025 | 7.23 | 7.31 | 7.13 | 7.13 | 7.13 | 0.78% | 1,036,938 |
| Apr 30, 2025 | 6.88 | 7.09 | 6.76 | 7.08 | 7.08 | 1.07% | 1,113,400 |
| Apr 29, 2025 | 7.05 | 7.14 | 6.97 | 7.00 | 7.00 | -1.55% | 708,137 |
| Apr 28, 2025 | 7.18 | 7.29 | 7.00 | 7.11 | 7.11 | 0.42% | 1,303,009 |
| Apr 25, 2025 | 6.90 | 7.11 | 6.90 | 7.08 | 7.08 | 2.31% | 1,021,342 |
| Apr 24, 2025 | 6.72 | 6.95 | 6.67 | 6.92 | 6.92 | 3.90% | 785,767 |
| Apr 23, 2025 | 6.71 | 6.90 | 6.62 | 6.66 | 6.66 | 4.55% | 1,068,570 |
| Apr 22, 2025 | 6.38 | 6.47 | 6.28 | 6.37 | 6.37 | 1.43% | 1,092,397 |
| Apr 21, 2025 | 6.29 | 6.41 | 6.22 | 6.28 | 6.28 | -2.94% | 755,022 |
| Apr 17, 2025 | 6.43 | 6.51 | 6.40 | 6.47 | 6.47 | 0.31% | 687,825 |
| Apr 16, 2025 | 6.48 | 6.57 | 6.23 | 6.45 | 6.45 | -3.44% | 944,641 |
| Apr 15, 2025 | 6.61 | 6.79 | 6.55 | 6.68 | 6.68 | 2.14% | 1,147,453 |
| Apr 14, 2025 | 6.57 | 6.64 | 6.37 | 6.54 | 6.54 | 3.48% | 1,370,398 |
| Apr 11, 2025 | 6.14 | 6.37 | 6.04 | 6.32 | 6.32 | 2.76% | 1,130,367 |
| Apr 10, 2025 | 6.45 | 6.48 | 5.95 | 6.15 | 6.15 | -7.66% | 2,058,915 |
| Apr 9, 2025 | 5.89 | 6.77 | 5.70 | 6.66 | 6.66 | 13.07% | 2,433,389 |
| Apr 8, 2025 | 6.35 | 6.57 | 5.77 | 5.89 | 5.89 | -3.76% | 1,909,596 |
| Apr 7, 2025 | 5.91 | 6.54 | 5.66 | 6.12 | 6.12 | -2.08% | 2,620,441 |
| Apr 4, 2025 | 6.55 | 6.70 | 6.10 | 6.25 | 6.25 | -7.54% | 2,450,520 |
| Apr 3, 2025 | 6.90 | 7.06 | 6.64 | 6.76 | 6.76 | -9.75% | 2,611,646 |
| Apr 2, 2025 | 7.38 | 7.57 | 7.27 | 7.49 | 7.49 | 0.67% | 1,511,520 |
| Apr 1, 2025 | 7.36 | 7.54 | 7.16 | 7.44 | 7.44 | 1.22% | 1,722,094 |
| Mar 31, 2025 | 7.27 | 7.43 | 7.17 | 7.35 | 7.35 | -2.52% | 1,851,169 |
| Mar 28, 2025 | 7.70 | 7.82 | 7.45 | 7.54 | 7.54 | -2.96% | 2,134,633 |
| Mar 27, 2025 | 7.90 | 7.96 | 7.75 | 7.77 | 7.77 | -2.63% | 1,545,788 |