Himax Technologies, Inc. (HIMX)

NASDAQ: HIMX · Real-Time Price · USD

15.09

+0.11 (0.73%)

At close: Aug 12, 2026, 4:00 PM EDT

15.09

0.00 (0.00%)

After-hours: Aug 12, 2026, 4:15 PM EDT

Himax Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	15.44	15.44	14.97	15.10	-	0.77%	1,352,846
Aug 11, 2026	14.92	15.26	14.72	14.98	14.98	1.70%	1,210,130
Aug 10, 2026	14.75	15.38	14.60	14.73	14.73	0.82%	2,095,219
Aug 7, 2026	14.54	14.80	14.25	14.61	14.61	6.18%	2,071,559
Aug 6, 2026	13.57	14.34	13.34	13.76	13.76	3.07%	2,485,438
Aug 5, 2026	13.62	13.99	13.33	13.35	13.35	-5.85%	2,196,279
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
Jun 22, 2026	18.41	18.98	17.95	18.54	18.23	2.37%	2,609,583
Jun 18, 2026	17.80	18.31	17.17	18.11	17.81	6.84%	4,295,871
Jun 17, 2026	17.23	17.77	16.90	16.95	16.67	0.95%	1,754,066
Jun 16, 2026	17.56	17.91	16.76	16.79	16.51	-5.94%	2,400,991
Jun 15, 2026	18.98	19.00	17.65	17.85	17.55	0.85%	3,150,028
Jun 12, 2026	17.62	18.10	17.45	17.70	17.41	0.11%	2,045,535
Jun 11, 2026	16.95	17.72	16.64	17.68	17.39	8.93%	3,255,869
Jun 10, 2026	17.67	17.78	16.08	16.23	15.96	-11.17%	7,576,654
Jun 9, 2026	20.40	20.68	17.21	18.27	17.97	-10.13%	7,202,464
Jun 8, 2026	21.15	21.24	19.80	20.33	19.99	1.25%	4,004,526
Jun 5, 2026	23.13	23.13	19.91	20.08	19.75	-16.09%	4,334,928
Jun 4, 2026	22.60	24.48	21.80	23.93	23.53	-1.07%	3,843,070
Jun 3, 2026	24.03	24.57	23.08	24.19	23.79	0.88%	5,176,202
Jun 2, 2026	23.02	25.09	22.60	23.98	23.58	9.45%	6,798,248