Himax Technologies, Inc. (HIMX)

NASDAQ: HIMX · Real-Time Price · USD

10.45

-0.42 (-3.86%)

At close: Nov 2, 2026, 4:00 PM EST

10.44

-0.01 (-0.10%)

After-hours: Nov 2, 2026, 4:56 PM EST

Himax Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	10.93	11.14	10.40	10.45	10.45	-3.86%	1,021,859
Oct 30, 2026	11.00	11.16	10.59	10.87	10.87	-7.01%	1,459,269
Oct 29, 2026	11.61	11.87	11.54	11.69	11.69	-2.66%	650,124
Oct 28, 2026	12.07	12.19	11.75	12.01	12.01	0.59%	712,574
Oct 27, 2026	11.69	11.98	11.60	11.94	11.94	3.83%	605,398
Oct 26, 2026	11.34	11.65	11.20	11.50	11.50	1.59%	829,287
Oct 23, 2026	11.04	11.43	11.00	11.32	11.32	1.98%	885,352
Oct 22, 2026	11.42	11.54	10.90	11.10	11.10	-6.88%	1,850,798
Oct 21, 2026	12.11	12.11	11.77	11.92	11.92	0.59%	838,309
Oct 20, 2026	11.75	12.07	11.56	11.85	11.85	-1.09%	740,839
Oct 19, 2026	12.15	12.26	11.87	11.98	11.98	2.83%	1,112,292
Oct 16, 2026	11.99	12.01	11.59	11.65	11.65	-3.80%	1,102,413
Oct 15, 2026	11.34	12.13	11.30	12.11	12.11	1.09%	1,455,746
Oct 14, 2026	12.51	12.52	11.71	11.98	11.98	-5.45%	2,468,646
Oct 13, 2026	12.40	12.71	12.30	12.67	12.67	-0.86%	966,304
Oct 12, 2026	13.13	13.13	12.76	12.78	12.78	-3.91%	942,200
Oct 9, 2026	13.60	13.60	13.09	13.30	13.30	0.30%	1,219,994
Oct 8, 2026	13.76	13.80	12.96	13.26	13.26	-5.89%	2,200,271
Oct 7, 2026	14.58	14.58	13.83	14.09	14.09	-5.12%	1,287,778
Oct 6, 2026	14.82	14.97	14.68	14.85	14.85	0.95%	994,241
Oct 5, 2026	15.29	15.33	14.69	14.71	14.71	-3.48%	1,027,589
Oct 2, 2026	14.98	15.33	14.75	15.24	15.24	5.47%	1,414,580
Oct 1, 2026	14.20	14.52	13.91	14.45	14.45	2.70%	965,730
Sep 30, 2026	14.23	14.30	14.05	14.07	14.07	-0.21%	959,897
Sep 29, 2026	14.08	14.36	13.98	14.10	14.10	1.00%	696,046
Sep 28, 2026	14.40	14.40	13.79	13.96	13.96	-3.32%	758,305
Sep 25, 2026	14.34	14.56	14.17	14.44	14.44	2.27%	561,403
Sep 24, 2026	13.99	14.19	13.82	14.12	14.12	-1.12%	791,340
Sep 23, 2026	14.60	14.64	14.10	14.28	14.28	-2.92%	836,858
Sep 22, 2026	14.43	14.79	14.41	14.71	14.71	0.68%	831,299
Sep 21, 2026	14.40	14.62	14.01	14.61	14.61	4.21%	1,923,243
Sep 18, 2026	13.85	14.03	13.72	14.02	14.02	2.56%	1,276,251
Sep 17, 2026	13.50	13.91	13.46	13.67	13.67	4.75%	909,519
Sep 16, 2026	13.41	13.50	12.83	13.05	13.05	-1.29%	920,233
Sep 15, 2026	13.78	13.91	12.93	13.22	13.22	-2.79%	1,441,649
Sep 14, 2026	13.78	13.98	13.54	13.60	13.60	-7.67%	914,842
Sep 11, 2026	14.03	14.92	14.02	14.73	14.73	6.89%	1,410,511
Sep 10, 2026	13.63	13.99	13.49	13.78	13.78	-1.22%	720,779
Sep 9, 2026	13.92	14.38	13.87	13.95	13.95	-1.20%	684,853
Sep 8, 2026	14.11	14.47	13.99	14.12	14.12	3.22%	2,242,657
Sep 4, 2026	13.80	13.93	13.49	13.68	13.68	0.88%	711,262
Sep 3, 2026	13.33	13.62	13.22	13.56	13.56	0.48%	538,178
Sep 2, 2026	13.36	13.57	13.33	13.50	13.50	0.63%	466,489
Sep 1, 2026	13.32	13.51	13.22	13.41	13.41	-2.26%	730,353
Aug 31, 2026	13.84	13.91	13.57	13.72	13.72	0.59%	582,416
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