Himax Technologies, Inc. (HIMX)

Himax Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	16.95	17.72	16.64	17.68	17.68	8.93%	3,230,261
Jun 10, 2026	17.67	17.78	16.08	16.23	16.23	-11.17%	7,504,139
Jun 9, 2026	20.40	20.68	17.21	18.27	18.27	-10.13%	7,178,436
Jun 8, 2026	21.15	21.24	19.80	20.33	20.33	1.25%	3,990,209
Jun 5, 2026	23.13	23.13	19.91	20.08	20.08	-16.09%	4,269,038
Jun 4, 2026	22.60	24.48	21.80	23.93	23.93	-1.07%	3,825,151
Jun 3, 2026	24.03	24.57	23.08	24.19	24.19	0.88%	5,077,761
Jun 2, 2026	23.02	25.09	22.60	23.98	23.98	9.45%	6,716,947
Jun 1, 2026	21.09	23.20	20.99	21.91	21.91	6.51%	8,062,954
May 29, 2026	20.92	21.60	19.74	20.57	20.57	-1.20%	4,726,877
May 28, 2026	20.23	21.18	20.05	20.82	20.82	0.82%	2,431,083
May 27, 2026	21.40	21.40	20.04	20.65	20.65	-3.64%	2,807,558
May 26, 2026	21.71	22.44	20.96	21.43	21.43	1.85%	4,932,734
May 22, 2026	20.00	21.44	19.66	21.04	21.04	5.78%	4,259,971
May 21, 2026	18.56	20.03	18.56	19.89	19.89	6.25%	4,562,475
May 20, 2026	19.16	19.36	18.46	18.72	18.72	-2.95%	5,639,459
May 19, 2026	17.57	19.61	17.31	19.29	19.29	6.57%	5,716,629
May 18, 2026	19.40	19.50	17.62	18.10	18.10	-5.04%	4,867,272
May 15, 2026	19.00	19.69	18.56	19.06	19.06	-7.83%	4,674,445
May 14, 2026	20.44	20.91	19.47	20.68	20.68	0.46%	4,744,618
May 13, 2026	20.65	21.74	19.59	20.59	20.59	7.72%	8,988,266
May 12, 2026	19.43	20.08	17.94	19.11	19.11	-7.46%	9,030,164
May 11, 2026	19.06	21.80	18.70	20.65	20.65	16.08%	13,529,074
May 8, 2026	17.56	19.30	16.80	17.79	17.79	10.98%	13,406,695
May 7, 2026	15.43	17.95	14.89	16.03	16.03	30.01%	24,838,431
May 6, 2026	12.25	12.54	11.85	12.33	12.33	1.23%	4,030,866
May 5, 2026	11.79	12.29	11.58	12.18	12.18	5.36%	2,961,937
May 4, 2026	12.45	12.45	11.39	11.56	11.56	-6.09%	2,424,771
May 1, 2026	11.62	12.38	11.61	12.31	12.31	4.77%	2,796,538
Apr 30, 2026	11.78	11.89	11.01	11.75	11.75	2.62%	2,164,060
Apr 29, 2026	11.16	11.46	10.84	11.45	11.45	4.66%	1,495,616
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.