Himax Technologies, Inc. (HIMX)
NASDAQ: HIMX · Real-Time Price · USD
9.43
+0.22 (2.39%)
At close: Jun 26, 2025, 4:00 PM
9.51
+0.08 (0.85%)
Pre-market: Jun 27, 2025, 9:10 AM EDT

Himax Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20259.249.519.249.439.432.39%1,760,140
Jun 25, 20259.319.359.099.219.21-0.75%1,271,112
Jun 24, 20258.969.328.969.289.285.57%1,039,443
Jun 23, 20258.848.858.558.798.79-1.35%1,286,015
Jun 20, 20259.479.538.888.918.91-5.01%3,365,625
Jun 18, 20259.119.389.059.389.383.19%1,786,283
Jun 17, 20259.169.299.069.099.09-0.76%1,115,172
Jun 16, 20258.889.338.889.169.163.15%1,561,582
Jun 13, 20259.009.068.818.888.88-2.52%832,589
Jun 12, 20259.139.229.039.119.11-0.44%1,102,970
Jun 11, 20259.309.459.079.159.151.89%1,924,524
Jun 10, 20258.909.008.718.988.981.70%1,139,992
Jun 9, 20258.759.018.758.838.831.61%1,146,618
Jun 6, 20258.558.708.488.698.692.96%851,706
Jun 5, 20258.598.698.368.448.44-1.29%924,036
Jun 4, 20258.498.638.328.558.551.79%1,181,048
Jun 3, 20258.308.528.128.408.401.08%1,195,669
Jun 2, 20258.158.378.098.318.311.96%1,200,999
May 30, 20258.278.398.008.158.15-2.28%1,534,477
May 29, 20258.548.628.308.348.34-0.71%1,223,136
May 28, 20258.648.658.388.408.40-2.55%1,142,711
May 27, 20258.328.768.288.628.624.99%1,782,506
May 23, 20258.108.288.038.218.21-0.12%801,412
May 22, 20258.278.358.218.228.22-0.12%703,763
May 21, 20258.318.528.188.238.23-2.49%1,079,962
May 20, 20258.408.508.258.448.441.20%779,216
May 19, 20258.018.408.018.348.340.97%959,333
May 16, 20258.408.458.238.268.26-2.13%1,069,682
May 15, 20258.388.478.238.448.44-0.71%1,036,339
May 14, 20258.568.658.338.508.501.07%1,227,850
May 13, 20258.008.507.958.418.412.94%2,326,648
May 12, 20258.088.438.028.178.177.50%2,857,123
May 9, 20257.777.787.507.607.600.40%1,673,473
May 8, 20257.687.827.457.577.571.34%809,183
May 7, 20257.597.597.317.477.47-0.53%1,153,248
May 6, 20257.417.577.357.517.510.13%1,134,331
May 5, 20257.657.677.497.507.50-2.47%893,812
May 2, 20257.277.777.277.697.697.85%2,142,244
May 1, 20257.237.317.137.137.130.78%1,036,938
Apr 30, 20256.887.096.767.087.081.07%1,113,400
Apr 29, 20257.057.146.977.007.00-1.55%708,137
Apr 28, 20257.187.297.007.117.110.42%1,303,009
Apr 25, 20256.907.116.907.087.082.31%1,021,342
Apr 24, 20256.726.956.676.926.923.90%785,767
Apr 23, 20256.716.906.626.666.664.55%1,068,570
Apr 22, 20256.386.476.286.376.371.43%1,092,397
Apr 21, 20256.296.416.226.286.28-2.94%755,022
Apr 17, 20256.436.516.406.476.470.31%687,825
Apr 16, 20256.486.576.236.456.45-3.44%944,641
Apr 15, 20256.616.796.556.686.682.14%1,147,453