Himax Technologies, Inc. (HIMX)
NASDAQ: HIMX · Real-Time Price · USD
9.51
-0.07 (-0.73%)
At close: Jul 18, 2025, 4:00 PM
9.50
-0.01 (-0.13%)
After-hours: Jul 18, 2025, 7:59 PM EDT
Himax Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2025 | 9.13 | 9.22 | 9.03 | 9.11 | 8.75 | -0.44% | 1,102,970 |
| Jun 11, 2025 | 9.30 | 9.45 | 9.07 | 9.15 | 8.79 | 1.89% | 1,924,524 |
| Jun 10, 2025 | 8.90 | 9.00 | 8.71 | 8.98 | 8.62 | 1.70% | 1,139,992 |
| Jun 9, 2025 | 8.75 | 9.01 | 8.75 | 8.83 | 8.48 | 1.61% | 1,146,618 |
| Jun 6, 2025 | 8.55 | 8.70 | 8.48 | 8.69 | 8.34 | 2.96% | 851,706 |
| Jun 5, 2025 | 8.59 | 8.69 | 8.36 | 8.44 | 8.10 | -1.29% | 924,036 |
| Jun 4, 2025 | 8.49 | 8.63 | 8.32 | 8.55 | 8.21 | 1.79% | 1,181,048 |
| Jun 3, 2025 | 8.30 | 8.52 | 8.12 | 8.40 | 8.07 | 1.08% | 1,195,669 |
| Jun 2, 2025 | 8.15 | 8.37 | 8.09 | 8.31 | 7.98 | 1.96% | 1,200,999 |
| May 30, 2025 | 8.27 | 8.39 | 8.00 | 8.15 | 7.83 | -2.28% | 1,534,477 |
| May 29, 2025 | 8.54 | 8.62 | 8.30 | 8.34 | 8.01 | -0.71% | 1,223,136 |
| May 28, 2025 | 8.64 | 8.65 | 8.38 | 8.40 | 8.07 | -2.55% | 1,142,711 |
| May 27, 2025 | 8.32 | 8.76 | 8.28 | 8.62 | 8.28 | 4.99% | 1,782,506 |
| May 23, 2025 | 8.10 | 8.28 | 8.03 | 8.21 | 7.88 | -0.12% | 801,412 |
| May 22, 2025 | 8.27 | 8.35 | 8.21 | 8.22 | 7.89 | -0.12% | 703,763 |
| May 21, 2025 | 8.31 | 8.52 | 8.18 | 8.23 | 7.90 | -2.49% | 1,079,962 |
| May 20, 2025 | 8.40 | 8.50 | 8.25 | 8.44 | 8.10 | 1.20% | 779,216 |
| May 19, 2025 | 8.01 | 8.40 | 8.01 | 8.34 | 8.01 | 0.97% | 959,333 |
| May 16, 2025 | 8.40 | 8.45 | 8.23 | 8.26 | 7.93 | -2.13% | 1,069,682 |
| May 15, 2025 | 8.38 | 8.47 | 8.23 | 8.44 | 8.10 | -0.71% | 1,036,339 |
| May 14, 2025 | 8.56 | 8.65 | 8.33 | 8.50 | 8.16 | 1.07% | 1,227,850 |
| May 13, 2025 | 8.00 | 8.50 | 7.95 | 8.41 | 8.08 | 2.94% | 2,326,648 |
| May 12, 2025 | 8.08 | 8.43 | 8.02 | 8.17 | 7.85 | 7.50% | 2,857,123 |
| May 9, 2025 | 7.77 | 7.78 | 7.50 | 7.60 | 7.30 | 0.40% | 1,673,473 |
| May 8, 2025 | 7.68 | 7.82 | 7.45 | 7.57 | 7.27 | 1.34% | 809,183 |
| May 7, 2025 | 7.59 | 7.59 | 7.31 | 7.47 | 7.17 | -0.53% | 1,153,248 |