Himax Technologies, Inc. (HIMX)
NASDAQ: HIMX · Real-Time Price · USD
7.91
+0.32 (4.22%)
At close: Feb 6, 2026, 4:00 PM EST
7.98
+0.07 (0.88%)
After-hours: Feb 6, 2026, 7:36 PM EST
Himax Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 7.67 | 7.96 | 7.60 | 7.91 | 7.91 | 4.22% | 915,801 |
| Feb 5, 2026 | 7.41 | 7.63 | 7.29 | 7.59 | 7.59 | 0.53% | 1,292,854 |
| Feb 4, 2026 | 7.60 | 7.70 | 7.36 | 7.55 | 7.55 | -3.08% | 1,210,070 |
| Feb 3, 2026 | 8.10 | 8.11 | 7.60 | 7.79 | 7.79 | -2.26% | 1,174,443 |
| Feb 2, 2026 | 8.00 | 8.16 | 7.93 | 7.97 | 7.97 | -1.97% | 1,241,698 |
| Jan 30, 2026 | 8.23 | 8.35 | 8.07 | 8.13 | 8.13 | -2.87% | 1,061,360 |
| Jan 29, 2026 | 8.53 | 8.53 | 8.13 | 8.37 | 8.37 | -1.76% | 1,093,416 |
| Jan 28, 2026 | 8.54 | 8.78 | 8.51 | 8.52 | 8.52 | 1.07% | 1,295,904 |
| Jan 27, 2026 | 8.30 | 8.51 | 8.27 | 8.43 | 8.43 | 2.31% | 859,466 |
| Jan 26, 2026 | 8.35 | 8.35 | 8.20 | 8.24 | 8.24 | -2.14% | 681,206 |
| Jan 23, 2026 | 8.57 | 8.61 | 8.32 | 8.42 | 8.42 | -1.75% | 617,105 |
| Jan 22, 2026 | 8.72 | 8.86 | 8.54 | 8.57 | 8.57 | - | 785,644 |
| Jan 21, 2026 | 8.30 | 8.60 | 8.30 | 8.57 | 8.57 | 4.90% | 1,144,450 |
| Jan 20, 2026 | 8.43 | 8.50 | 8.15 | 8.17 | 8.17 | -4.89% | 960,354 |
| Jan 16, 2026 | 8.56 | 9.04 | 8.50 | 8.59 | 8.59 | 2.02% | 1,597,981 |
| Jan 15, 2026 | 8.60 | 8.65 | 8.41 | 8.42 | 8.42 | -0.94% | 896,249 |
| Jan 14, 2026 | 8.63 | 8.63 | 8.31 | 8.50 | 8.50 | -0.35% | 980,911 |
| Jan 13, 2026 | 8.31 | 8.64 | 8.25 | 8.53 | 8.53 | 2.65% | 1,336,348 |
| Jan 12, 2026 | 8.10 | 8.36 | 8.05 | 8.31 | 8.31 | 1.71% | 985,212 |
| Jan 9, 2026 | 8.31 | 8.34 | 8.16 | 8.17 | 8.17 | -1.09% | 874,214 |
| Jan 8, 2026 | 8.28 | 8.36 | 8.16 | 8.26 | 8.26 | -0.24% | 814,628 |
| Jan 7, 2026 | 8.55 | 8.55 | 8.22 | 8.28 | 8.28 | -3.61% | 1,093,291 |
| Jan 6, 2026 | 8.55 | 8.68 | 8.45 | 8.59 | 8.59 | 1.90% | 1,124,777 |
| Jan 5, 2026 | 8.75 | 8.80 | 8.39 | 8.43 | 8.43 | -1.17% | 1,224,911 |
| Jan 2, 2026 | 8.27 | 8.71 | 8.27 | 8.53 | 8.53 | 4.15% | 599,322 |
| Dec 31, 2025 | 8.16 | 8.32 | 8.15 | 8.19 | 8.19 | -0.49% | 615,038 |
| Dec 30, 2025 | 8.21 | 8.33 | 8.19 | 8.23 | 8.23 | 0.37% | 579,940 |
| Dec 29, 2025 | 8.28 | 8.46 | 8.18 | 8.20 | 8.20 | -1.80% | 635,052 |
| Dec 26, 2025 | 8.34 | 8.51 | 8.27 | 8.35 | 8.35 | 1.09% | 685,876 |
| Dec 24, 2025 | 8.23 | 8.29 | 8.20 | 8.26 | 8.26 | 0.12% | 252,924 |
| Dec 23, 2025 | 8.27 | 8.32 | 8.24 | 8.25 | 8.25 | -0.24% | 425,537 |
| Dec 22, 2025 | 8.26 | 8.32 | 8.17 | 8.27 | 8.27 | 2.10% | 609,491 |
| Dec 19, 2025 | 8.13 | 8.30 | 8.07 | 8.10 | 8.10 | -0.12% | 1,463,784 |
| Dec 18, 2025 | 8.28 | 8.39 | 8.11 | 8.11 | 8.11 | 0.87% | 508,777 |
| Dec 17, 2025 | 8.35 | 8.44 | 8.00 | 8.04 | 8.04 | -2.90% | 883,881 |
| Dec 16, 2025 | 8.39 | 8.48 | 8.23 | 8.28 | 8.28 | -2.01% | 871,316 |
| Dec 15, 2025 | 8.73 | 8.78 | 8.42 | 8.45 | 8.45 | -2.65% | 694,726 |
| Dec 12, 2025 | 9.05 | 9.05 | 8.58 | 8.68 | 8.68 | -4.72% | 1,612,336 |
| Dec 11, 2025 | 9.26 | 9.38 | 9.07 | 9.11 | 9.11 | -3.90% | 956,507 |
| Dec 10, 2025 | 9.34 | 9.58 | 9.19 | 9.48 | 9.48 | 1.61% | 1,013,696 |
| Dec 9, 2025 | 9.19 | 9.37 | 9.03 | 9.33 | 9.33 | 0.43% | 1,460,150 |
| Dec 8, 2025 | 9.13 | 9.84 | 9.13 | 9.29 | 9.29 | 2.43% | 2,577,221 |
| Dec 5, 2025 | 8.47 | 9.23 | 8.38 | 9.07 | 9.07 | 10.21% | 3,344,135 |
| Dec 4, 2025 | 8.00 | 8.29 | 7.89 | 8.23 | 8.23 | 1.86% | 1,021,077 |
| Dec 3, 2025 | 7.74 | 8.12 | 7.69 | 8.08 | 8.08 | 4.39% | 1,147,177 |
| Dec 2, 2025 | 7.59 | 7.80 | 7.57 | 7.74 | 7.74 | 2.93% | 829,411 |
| Dec 1, 2025 | 7.50 | 7.64 | 7.42 | 7.52 | 7.52 | -0.53% | 800,332 |
| Nov 28, 2025 | 7.46 | 7.63 | 7.45 | 7.56 | 7.56 | 2.02% | 760,034 |
| Nov 26, 2025 | 7.41 | 7.51 | 7.37 | 7.41 | 7.41 | 0.68% | 871,588 |
| Nov 25, 2025 | 7.27 | 7.37 | 7.13 | 7.36 | 7.36 | 0.14% | 1,262,084 |