Himax Technologies, Inc. (HIMX)
NASDAQ: HIMX · Real-Time Price · USD
8.17
+0.57 (7.50%)
At close: May 12, 2025, 4:00 PM
8.21
+0.04 (0.49%)
After-hours: May 12, 2025, 6:50 PM EDT
Himax Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 8.08 | 8.43 | 8.02 | 8.17 | - | 7.50% | 2,838,904 |
| May 9, 2025 | 7.77 | 7.78 | 7.50 | 7.60 | 7.60 | 0.40% | 1,673,473 |
| May 8, 2025 | 7.68 | 7.82 | 7.45 | 7.57 | 7.57 | 1.34% | 809,183 |
| May 7, 2025 | 7.59 | 7.59 | 7.31 | 7.47 | 7.47 | -0.53% | 1,153,248 |
| May 6, 2025 | 7.41 | 7.57 | 7.35 | 7.51 | 7.51 | 0.13% | 1,134,331 |
| May 5, 2025 | 7.65 | 7.67 | 7.49 | 7.50 | 7.50 | -2.47% | 893,812 |
| May 2, 2025 | 7.27 | 7.77 | 7.27 | 7.69 | 7.69 | 7.85% | 2,142,244 |
| May 1, 2025 | 7.23 | 7.31 | 7.13 | 7.13 | 7.13 | 0.78% | 1,036,938 |
| Apr 30, 2025 | 6.88 | 7.09 | 6.76 | 7.08 | 7.08 | 1.07% | 1,113,400 |
| Apr 29, 2025 | 7.05 | 7.14 | 6.97 | 7.00 | 7.00 | -1.55% | 708,137 |
| Apr 28, 2025 | 7.18 | 7.29 | 7.00 | 7.11 | 7.11 | 0.42% | 1,303,009 |
| Apr 25, 2025 | 6.90 | 7.11 | 6.90 | 7.08 | 7.08 | 2.31% | 1,021,342 |
| Apr 24, 2025 | 6.72 | 6.95 | 6.67 | 6.92 | 6.92 | 3.90% | 785,767 |
| Apr 23, 2025 | 6.71 | 6.90 | 6.62 | 6.66 | 6.66 | 4.55% | 1,068,570 |
| Apr 22, 2025 | 6.38 | 6.47 | 6.28 | 6.37 | 6.37 | 1.43% | 1,092,397 |
| Apr 21, 2025 | 6.29 | 6.41 | 6.22 | 6.28 | 6.28 | -2.94% | 755,022 |
| Apr 17, 2025 | 6.43 | 6.51 | 6.40 | 6.47 | 6.47 | 0.31% | 687,825 |
| Apr 16, 2025 | 6.48 | 6.57 | 6.23 | 6.45 | 6.45 | -3.44% | 944,641 |
| Apr 15, 2025 | 6.61 | 6.79 | 6.55 | 6.68 | 6.68 | 2.14% | 1,147,453 |
| Apr 14, 2025 | 6.57 | 6.64 | 6.37 | 6.54 | 6.54 | 3.48% | 1,370,398 |
| Apr 11, 2025 | 6.14 | 6.37 | 6.04 | 6.32 | 6.32 | 2.76% | 1,130,367 |
| Apr 10, 2025 | 6.45 | 6.48 | 5.95 | 6.15 | 6.15 | -7.66% | 2,058,915 |
| Apr 9, 2025 | 5.89 | 6.77 | 5.70 | 6.66 | 6.66 | 13.07% | 2,433,389 |
| Apr 8, 2025 | 6.35 | 6.57 | 5.77 | 5.89 | 5.89 | -3.76% | 1,909,596 |
| Apr 7, 2025 | 5.91 | 6.54 | 5.66 | 6.12 | 6.12 | -2.08% | 2,620,441 |
| Apr 4, 2025 | 6.55 | 6.70 | 6.10 | 6.25 | 6.25 | -7.54% | 2,450,520 |
| Apr 3, 2025 | 6.90 | 7.06 | 6.64 | 6.76 | 6.76 | -9.75% | 2,611,646 |
| Apr 2, 2025 | 7.38 | 7.57 | 7.27 | 7.49 | 7.49 | 0.67% | 1,511,520 |
| Apr 1, 2025 | 7.36 | 7.54 | 7.16 | 7.44 | 7.44 | 1.22% | 1,722,094 |
| Mar 31, 2025 | 7.27 | 7.43 | 7.17 | 7.35 | 7.35 | -2.52% | 1,851,169 |
| Mar 28, 2025 | 7.70 | 7.82 | 7.45 | 7.54 | 7.54 | -2.96% | 2,134,633 |
| Mar 27, 2025 | 7.90 | 7.96 | 7.75 | 7.77 | 7.77 | -2.63% | 1,545,788 |
| Mar 26, 2025 | 8.29 | 8.30 | 7.89 | 7.98 | 7.98 | -3.97% | 1,789,172 |
| Mar 25, 2025 | 8.62 | 8.65 | 8.27 | 8.31 | 8.31 | -3.15% | 1,692,005 |
| Mar 24, 2025 | 8.72 | 8.76 | 8.57 | 8.58 | 8.58 | 1.42% | 1,866,967 |
| Mar 21, 2025 | 8.55 | 8.61 | 8.37 | 8.46 | 8.46 | -2.20% | 3,405,879 |
| Mar 20, 2025 | 8.61 | 9.02 | 8.57 | 8.65 | 8.65 | 1.05% | 2,601,390 |
| Mar 19, 2025 | 9.39 | 9.55 | 8.51 | 8.56 | 8.56 | -9.51% | 4,289,951 |
| Mar 18, 2025 | 9.18 | 9.50 | 9.04 | 9.46 | 9.46 | 2.49% | 2,894,623 |
| Mar 17, 2025 | 9.06 | 9.31 | 8.92 | 9.23 | 9.23 | 3.71% | 1,931,015 |
| Mar 14, 2025 | 8.95 | 9.13 | 8.85 | 8.90 | 8.90 | 2.65% | 1,970,133 |
| Mar 13, 2025 | 8.63 | 8.84 | 8.46 | 8.67 | 8.67 | -0.57% | 1,491,794 |
| Mar 12, 2025 | 8.65 | 8.98 | 8.55 | 8.72 | 8.72 | 2.71% | 3,183,574 |
| Mar 11, 2025 | 8.75 | 8.88 | 8.31 | 8.49 | 8.49 | -1.39% | 2,508,629 |
| Mar 10, 2025 | 9.46 | 9.46 | 8.51 | 8.61 | 8.61 | -11.69% | 3,586,937 |
| Mar 7, 2025 | 9.40 | 9.75 | 9.10 | 9.75 | 9.75 | 2.74% | 1,808,874 |
| Mar 6, 2025 | 9.69 | 10.10 | 9.41 | 9.49 | 9.49 | -5.19% | 3,391,021 |
| Mar 5, 2025 | 9.77 | 10.38 | 9.64 | 10.01 | 10.01 | 5.37% | 3,513,080 |
| Mar 4, 2025 | 9.10 | 9.82 | 8.65 | 9.50 | 9.50 | 2.15% | 3,977,709 |
| Mar 3, 2025 | 10.06 | 10.20 | 9.26 | 9.30 | 9.30 | -7.74% | 2,638,114 |