Himax Technologies, Inc. (HIMX)
NASDAQ: HIMX · Real-Time Price · USD
12.31
+0.56 (4.77%)
At close: May 1, 2026, 4:00 PM EDT
12.32
+0.01 (0.08%)
After-hours: May 1, 2026, 7:58 PM EDT
Himax Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 11.62 | 12.38 | 11.61 | 12.31 | 12.31 | 4.77% | 2,789,411 |
| Apr 30, 2026 | 11.78 | 11.89 | 11.01 | 11.75 | 11.75 | 2.62% | 2,140,037 |
| Apr 29, 2026 | 11.16 | 11.46 | 10.84 | 11.45 | 11.45 | 4.66% | 1,486,498 |
| Apr 28, 2026 | 11.04 | 11.12 | 10.68 | 10.94 | 10.94 | -4.87% | 2,216,245 |
| Apr 27, 2026 | 11.92 | 12.20 | 11.18 | 11.50 | 11.50 | -4.88% | 3,059,086 |
| Apr 24, 2026 | 11.20 | 12.18 | 11.09 | 12.09 | 12.09 | 10.61% | 4,133,191 |
| Apr 23, 2026 | 11.55 | 11.58 | 10.71 | 10.93 | 10.93 | -5.37% | 2,715,143 |
| Apr 22, 2026 | 11.82 | 12.16 | 11.40 | 11.55 | 11.55 | -0.77% | 3,445,590 |
| Apr 21, 2026 | 11.00 | 11.98 | 11.00 | 11.64 | 11.64 | 5.91% | 4,321,869 |
| Apr 20, 2026 | 10.93 | 11.20 | 10.82 | 10.99 | 10.99 | -0.99% | 2,019,096 |
| Apr 17, 2026 | 11.39 | 11.48 | 10.92 | 11.10 | 11.10 | -1.51% | 3,303,079 |
| Apr 16, 2026 | 10.36 | 11.40 | 10.21 | 11.27 | 11.27 | 10.71% | 5,358,240 |
| Apr 15, 2026 | 9.89 | 10.46 | 9.77 | 10.18 | 10.18 | 2.00% | 2,958,989 |
| Apr 14, 2026 | 9.60 | 10.08 | 9.40 | 9.98 | 9.98 | 7.78% | 2,863,803 |
| Apr 13, 2026 | 9.18 | 9.28 | 9.06 | 9.26 | 9.26 | 0.54% | 1,356,976 |
| Apr 10, 2026 | 9.19 | 9.46 | 9.14 | 9.21 | 9.21 | 1.54% | 1,811,139 |
| Apr 9, 2026 | 9.09 | 9.40 | 9.00 | 9.07 | 9.07 | -0.11% | 1,870,409 |
| Apr 8, 2026 | 9.25 | 9.34 | 8.82 | 9.08 | 9.08 | 4.01% | 1,847,633 |
| Apr 7, 2026 | 8.87 | 8.88 | 8.34 | 8.73 | 8.73 | -1.36% | 1,853,967 |
| Apr 6, 2026 | 8.12 | 9.32 | 8.11 | 8.85 | 8.85 | 11.60% | 5,566,418 |
| Apr 2, 2026 | 7.67 | 8.02 | 7.66 | 7.93 | 7.93 | -0.88% | 974,627 |
| Apr 1, 2026 | 7.99 | 8.21 | 7.98 | 8.00 | 8.00 | 1.65% | 1,287,034 |
| Mar 31, 2026 | 7.63 | 7.90 | 7.49 | 7.87 | 7.87 | 5.21% | 2,263,940 |
| Mar 30, 2026 | 8.12 | 8.17 | 7.37 | 7.48 | 7.48 | -7.54% | 2,714,834 |
| Mar 27, 2026 | 8.13 | 8.27 | 8.05 | 8.09 | 8.09 | -3.11% | 1,606,480 |
| Mar 26, 2026 | 9.00 | 9.10 | 8.31 | 8.35 | 8.35 | -9.58% | 2,510,137 |
| Mar 25, 2026 | 8.97 | 9.41 | 8.96 | 9.24 | 9.24 | 4.94% | 2,232,367 |
| Mar 24, 2026 | 8.62 | 9.03 | 8.58 | 8.80 | 8.80 | 1.38% | 1,454,350 |
| Mar 23, 2026 | 8.61 | 8.91 | 8.55 | 8.68 | 8.68 | 1.05% | 2,720,872 |
| Mar 20, 2026 | 9.03 | 9.10 | 8.46 | 8.59 | 8.59 | -4.45% | 3,188,546 |
| Mar 19, 2026 | 8.80 | 9.03 | 8.53 | 8.99 | 8.99 | -0.99% | 3,072,782 |
| Mar 18, 2026 | 9.08 | 9.68 | 9.00 | 9.08 | 9.08 | 0.22% | 4,893,628 |
| Mar 17, 2026 | 9.34 | 9.90 | 9.03 | 9.06 | 9.06 | -5.23% | 6,222,707 |
| Mar 16, 2026 | 10.35 | 10.35 | 9.21 | 9.56 | 9.56 | -2.85% | 6,251,407 |
| Mar 13, 2026 | 10.45 | 11.52 | 9.76 | 9.84 | 9.84 | -2.86% | 16,255,928 |
| Mar 12, 2026 | 11.77 | 12.00 | 10.05 | 10.13 | 10.13 | 10.71% | 35,903,519 |
| Mar 11, 2026 | 8.40 | 9.19 | 8.38 | 9.15 | 9.15 | 10.37% | 2,771,279 |
| Mar 10, 2026 | 7.72 | 8.42 | 7.71 | 8.29 | 8.29 | 7.38% | 2,680,533 |
| Mar 9, 2026 | 7.28 | 7.74 | 7.21 | 7.72 | 7.72 | 4.32% | 1,086,445 |
| Mar 6, 2026 | 7.43 | 7.61 | 7.36 | 7.40 | 7.40 | -3.65% | 1,159,166 |
| Mar 5, 2026 | 7.62 | 7.84 | 7.41 | 7.68 | 7.68 | 0.39% | 1,416,920 |
| Mar 4, 2026 | 7.37 | 7.91 | 7.36 | 7.65 | 7.65 | 4.65% | 1,854,918 |
| Mar 3, 2026 | 7.13 | 7.42 | 7.02 | 7.31 | 7.31 | - | 1,799,147 |
| Mar 2, 2026 | 7.09 | 7.33 | 7.07 | 7.31 | 7.31 | 0.41% | 1,125,864 |
| Feb 27, 2026 | 7.34 | 7.35 | 7.19 | 7.28 | 7.28 | -3.06% | 1,001,707 |
| Feb 26, 2026 | 7.70 | 7.70 | 7.37 | 7.51 | 7.51 | -2.59% | 1,092,220 |
| Feb 25, 2026 | 7.68 | 7.74 | 7.56 | 7.71 | 7.71 | 0.13% | 898,424 |
| Feb 24, 2026 | 7.64 | 7.98 | 7.61 | 7.70 | 7.70 | 1.18% | 1,269,047 |
| Feb 23, 2026 | 7.50 | 7.62 | 7.36 | 7.61 | 7.61 | 1.33% | 1,073,981 |
| Feb 20, 2026 | 7.32 | 7.59 | 7.32 | 7.51 | 7.51 | 1.76% | 1,007,079 |