Himax Technologies, Inc. (HIMX)

NASDAQ: HIMX · Real-Time Price · USD

13.41

-0.31 (-2.26%)

At close: Sep 1, 2026, 4:00 PM EDT

13.40

-0.01 (-0.07%)

Pre-market: Sep 2, 2026, 8:28 AM EDT

Himax Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	13.32	13.51	13.22	13.41	13.41	-2.26%	726,690
Aug 31, 2026	13.84	13.91	13.57	13.72	13.72	0.59%	581,658
Aug 28, 2026	13.91	13.97	13.56	13.64	13.64	-3.02%	724,532
Aug 27, 2026	14.30	14.41	13.96	14.07	14.07	1.63%	724,275
Aug 26, 2026	13.65	13.89	13.49	13.84	13.84	1.24%	521,951
Aug 25, 2026	13.92	14.04	13.63	13.67	13.67	1.71%	696,141
Aug 24, 2026	13.40	13.61	13.14	13.44	13.44	-2.54%	973,944
Aug 21, 2026	13.91	13.98	13.38	13.79	13.79	0.88%	1,181,498
Aug 20, 2026	13.84	14.09	13.43	13.67	13.67	-1.65%	942,580
Aug 19, 2026	14.51	14.51	13.70	13.90	13.90	-3.27%	924,265
Aug 18, 2026	14.68	14.82	14.20	14.37	14.37	-6.75%	1,160,727
Aug 17, 2026	15.37	15.75	15.27	15.41	15.41	1.18%	892,901
Aug 14, 2026	14.70	15.26	14.64	15.23	15.23	3.89%	846,380
Aug 13, 2026	14.91	15.39	14.59	14.66	14.66	-2.85%	1,489,596
Aug 12, 2026	15.50	15.60	14.97	15.09	15.09	0.73%	1,375,155
Aug 11, 2026	14.92	15.26	14.72	14.98	14.98	1.70%	1,225,599
Aug 10, 2026	14.75	15.38	14.60	14.73	14.73	0.82%	2,222,937
Aug 7, 2026	14.54	14.80	14.25	14.61	14.61	6.18%	2,076,026
Aug 6, 2026	13.57	14.34	13.34	13.76	13.76	3.07%	2,493,416
Aug 5, 2026	13.62	13.99	13.33	13.35	13.35	-5.85%	2,197,200
Aug 4, 2026	13.60	14.31	13.50	14.18	14.18	10.95%	2,523,755
Aug 3, 2026	12.09	12.95	12.01	12.78	12.78	1.91%	1,328,331
Jul 31, 2026	12.94	13.16	12.34	12.54	12.54	-	1,583,756
Jul 30, 2026	12.20	12.65	12.15	12.54	12.54	7.73%	1,485,990
Jul 29, 2026	12.01	12.20	11.39	11.64	11.64	-2.84%	1,730,642
Jul 28, 2026	12.06	12.20	11.55	11.98	11.98	-5.85%	1,900,884
Jul 27, 2026	12.71	12.81	12.10	12.73	12.73	0.83%	847,229
Jul 24, 2026	13.06	13.15	12.47	12.62	12.62	-4.90%	928,351
Jul 23, 2026	13.28	13.72	13.05	13.27	13.27	-2.57%	1,009,835
Jul 22, 2026	13.28	13.88	13.25	13.62	13.62	-0.40%	1,049,928
Jul 21, 2026	13.30	13.75	13.17	13.68	13.68	7.76%	1,364,737
Jul 20, 2026	13.17	13.27	12.63	12.69	12.69	-0.86%	1,140,640
Jul 17, 2026	12.25	13.11	12.09	12.80	12.80	-0.78%	1,322,930
Jul 16, 2026	13.40	13.55	12.82	12.90	12.90	-7.33%	2,058,405
Jul 15, 2026	14.32	14.43	13.53	13.92	13.92	-1.42%	1,246,943
Jul 14, 2026	14.76	14.85	13.89	14.12	14.12	-1.05%	1,629,291
Jul 13, 2026	14.70	14.83	14.09	14.27	14.27	-6.30%	1,712,222
Jul 10, 2026	15.59	15.65	15.09	15.23	15.23	-3.12%	1,114,181
Jul 9, 2026	15.75	16.07	15.16	15.72	15.72	5.50%	2,946,356
Jul 8, 2026	13.90	14.98	13.79	14.90	14.90	6.05%	2,826,509
Jul 7, 2026	13.41	14.39	13.20	14.05	14.05	-1.82%	3,723,017
Jul 6, 2026	13.52	14.82	13.52	14.31	14.31	8.82%	2,727,483
Jul 2, 2026	14.46	14.55	12.90	13.15	13.15	-7.65%	2,719,466
Jul 1, 2026	14.81	15.00	14.03	14.24	14.24	-7.17%	2,003,570
Jun 30, 2026	14.55	15.42	14.42	15.34	15.34	7.06%	2,669,687
Jun 29, 2026	14.40	14.65	13.66	14.57	14.33	1.25%	2,180,614
Jun 26, 2026	14.53	14.63	14.16	14.39	14.15	-4.64%	2,739,366
Jun 25, 2026	16.57	16.57	14.63	15.09	14.84	-4.07%	3,381,645
Jun 24, 2026	16.80	16.82	15.30	15.73	15.47	-6.23%	2,355,213
Jun 23, 2026	16.95	17.70	16.68	16.78	16.50	-9.52%	2,567,798