Himax Technologies, Inc. (HIMX)

NASDAQ: HIMX · Real-Time Price · USD

14.24

-1.10 (-7.17%)

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

14.20

-0.04 (-0.28%)

Pre-market: Jul 2, 2026, 4:55 AM EDT

Himax Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	14.81	15.00	14.03	14.24	14.24	-7.17%	1,989,110
Jun 30, 2026	14.55	15.42	14.42	15.34	15.34	7.06%	2,658,067
Jun 29, 2026	14.40	14.65	13.66	14.57	14.33	1.25%	2,179,208
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
Jun 1, 2026	21.09	23.20	20.99	21.91	21.55	6.51%	8,126,215
May 29, 2026	20.92	21.60	19.74	20.57	20.23	-1.20%	4,743,682
May 28, 2026	20.23	21.18	20.05	20.82	20.47	0.82%	2,472,381
May 27, 2026	21.40	21.40	20.04	20.65	20.31	-3.64%	2,838,367
May 26, 2026	21.71	22.44	20.96	21.43	21.07	1.85%	5,049,753
May 22, 2026	20.00	21.44	19.66	21.04	20.69	5.78%	4,287,559
May 21, 2026	18.56	20.03	18.56	19.89	19.56	6.25%	4,591,792
May 20, 2026	19.16	19.36	18.46	18.72	18.41	-2.95%	5,655,463
May 19, 2026	17.57	19.61	17.31	19.29	18.97	6.57%	5,757,177
May 18, 2026	19.40	19.50	17.62	18.10	17.80	-5.04%	4,910,579
May 15, 2026	19.00	19.69	18.56	19.06	18.74	-7.83%	4,674,445
May 14, 2026	20.44	20.91	19.47	20.68	20.34	0.46%	4,744,618
May 13, 2026	20.65	21.74	19.59	20.59	20.24	7.72%	8,988,266
May 12, 2026	19.43	20.08	17.94	19.11	18.79	-7.46%	9,030,164
May 11, 2026	19.06	21.80	18.70	20.65	20.31	16.08%	13,529,074
May 8, 2026	17.56	19.30	16.80	17.79	17.49	10.98%	13,406,695
May 7, 2026	15.43	17.95	14.89	16.03	15.76	30.01%	24,838,431
May 6, 2026	12.25	12.54	11.85	12.33	12.13	1.23%	4,030,866
May 5, 2026	11.79	12.29	11.58	12.18	11.98	5.36%	2,961,937
May 4, 2026	12.45	12.45	11.39	11.56	11.37	-6.09%	2,424,771
May 1, 2026	11.62	12.38	11.61	12.31	12.11	4.77%	2,796,538
Apr 30, 2026	11.78	11.89	11.01	11.75	11.55	2.62%	2,164,060
Apr 29, 2026	11.16	11.46	10.84	11.45	11.26	4.66%	1,495,616
Apr 28, 2026	11.04	11.12	10.68	10.94	10.76	-4.87%	2,216,245
Apr 27, 2026	11.92	12.20	11.18	11.50	11.31	-4.88%	3,059,086
Apr 24, 2026	11.20	12.18	11.09	12.09	11.89	10.61%	4,133,191
Apr 23, 2026	11.55	11.58	10.71	10.93	10.75	-5.37%	2,715,143
Apr 22, 2026	11.82	12.16	11.40	11.55	11.36	-0.77%	3,445,590
Apr 21, 2026	11.00	11.98	11.00	11.64	11.45	5.91%	4,321,869