Himax Technologies, Inc. (HIMX)
NASDAQ: HIMX · Real-Time Price · USD
8.54
-0.11 (-1.27%)
At close: Sep 26, 2025, 4:00 PM EDT
8.50
-0.04 (-0.47%)
After-hours: Sep 26, 2025, 7:54 PM EDT
Himax Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.68 | 8.70 | 8.50 | 8.54 | 8.54 | -1.27% | 660,213 |
| Sep 25, 2025 | 8.59 | 8.75 | 8.47 | 8.65 | 8.65 | -1.59% | 1,007,679 |
| Sep 24, 2025 | 8.76 | 8.87 | 8.63 | 8.79 | 8.79 | 1.15% | 1,016,616 |
| Sep 23, 2025 | 8.90 | 9.01 | 8.69 | 8.69 | 8.69 | -1.92% | 1,440,135 |
| Sep 22, 2025 | 8.53 | 8.90 | 8.44 | 8.86 | 8.86 | 4.24% | 921,933 |
| Sep 19, 2025 | 8.78 | 8.81 | 8.48 | 8.50 | 8.50 | -3.19% | 1,852,187 |
| Sep 18, 2025 | 8.58 | 8.88 | 8.48 | 8.78 | 8.78 | 4.03% | 1,581,375 |
| Sep 17, 2025 | 8.19 | 8.54 | 8.13 | 8.44 | 8.44 | 2.18% | 978,119 |
| Sep 16, 2025 | 8.27 | 8.28 | 8.15 | 8.26 | 8.26 | -0.48% | 862,442 |
| Sep 15, 2025 | 8.31 | 8.42 | 8.25 | 8.30 | 8.30 | 0.36% | 684,271 |
| Sep 12, 2025 | 8.33 | 8.33 | 8.23 | 8.27 | 8.27 | -0.72% | 607,836 |
| Sep 11, 2025 | 8.46 | 8.56 | 8.32 | 8.33 | 8.33 | -1.54% | 725,826 |
| Sep 10, 2025 | 8.35 | 8.67 | 8.33 | 8.46 | 8.46 | 0.95% | 1,083,055 |
| Sep 9, 2025 | 8.48 | 8.48 | 8.30 | 8.38 | 8.38 | -0.59% | 659,020 |
| Sep 8, 2025 | 8.46 | 8.52 | 8.29 | 8.43 | 8.43 | 0.48% | 732,342 |
| Sep 5, 2025 | 8.49 | 8.59 | 8.31 | 8.39 | 8.39 | 0.84% | 678,947 |
| Sep 4, 2025 | 8.18 | 8.35 | 8.09 | 8.32 | 8.32 | 1.34% | 536,468 |
| Sep 3, 2025 | 8.14 | 8.29 | 8.13 | 8.21 | 8.21 | 1.61% | 759,758 |
| Sep 2, 2025 | 8.00 | 8.15 | 7.97 | 8.08 | 8.08 | -0.74% | 776,565 |
| Aug 29, 2025 | 8.55 | 8.59 | 8.08 | 8.14 | 8.14 | -5.79% | 1,398,675 |
| Aug 28, 2025 | 8.51 | 8.75 | 8.50 | 8.64 | 8.64 | 2.01% | 1,760,256 |
| Aug 27, 2025 | 8.13 | 8.49 | 8.10 | 8.47 | 8.47 | 3.55% | 1,606,034 |
| Aug 26, 2025 | 7.81 | 8.34 | 7.80 | 8.18 | 8.18 | 5.28% | 1,842,605 |
| Aug 25, 2025 | 7.80 | 7.87 | 7.77 | 7.77 | 7.77 | -0.64% | 649,159 |
| Aug 22, 2025 | 7.52 | 7.99 | 7.51 | 7.82 | 7.82 | 4.27% | 1,028,195 |
| Aug 21, 2025 | 7.42 | 7.53 | 7.36 | 7.50 | 7.50 | 0.13% | 652,289 |
| Aug 20, 2025 | 7.55 | 7.65 | 7.24 | 7.49 | 7.49 | -1.32% | 1,726,857 |
| Aug 19, 2025 | 7.59 | 7.78 | 7.54 | 7.59 | 7.59 | - | 2,606,515 |
| Aug 18, 2025 | 7.46 | 7.68 | 7.46 | 7.59 | 7.59 | 2.29% | 1,382,579 |
| Aug 15, 2025 | 7.48 | 7.51 | 7.33 | 7.42 | 7.42 | -1.07% | 993,000 |
| Aug 14, 2025 | 7.36 | 7.53 | 7.28 | 7.50 | 7.50 | 0.94% | 959,510 |
| Aug 13, 2025 | 7.41 | 7.55 | 7.30 | 7.43 | 7.43 | 0.68% | 1,489,788 |
| Aug 12, 2025 | 7.29 | 7.42 | 7.25 | 7.38 | 7.38 | 2.36% | 1,334,843 |
| Aug 11, 2025 | 7.30 | 7.48 | 7.18 | 7.21 | 7.21 | -0.83% | 1,267,455 |
| Aug 8, 2025 | 7.22 | 7.40 | 7.19 | 7.27 | 7.27 | 1.54% | 1,477,529 |
| Aug 7, 2025 | 7.54 | 7.56 | 7.04 | 7.16 | 7.16 | -17.03% | 4,144,250 |
| Aug 6, 2025 | 8.62 | 8.69 | 8.45 | 8.63 | 8.63 | -0.69% | 906,895 |
| Aug 5, 2025 | 8.70 | 8.88 | 8.64 | 8.69 | 8.69 | 0.12% | 1,034,971 |
| Aug 4, 2025 | 8.70 | 8.75 | 8.63 | 8.68 | 8.68 | 0.35% | 598,874 |
| Aug 1, 2025 | 8.65 | 8.79 | 8.52 | 8.65 | 8.65 | -2.37% | 862,500 |
| Jul 31, 2025 | 9.01 | 9.08 | 8.74 | 8.86 | 8.86 | -1.99% | 984,683 |
| Jul 30, 2025 | 9.19 | 9.25 | 8.93 | 9.04 | 9.04 | -0.66% | 769,200 |
| Jul 29, 2025 | 9.42 | 9.46 | 9.10 | 9.10 | 9.10 | -3.60% | 995,942 |
| Jul 28, 2025 | 9.58 | 9.68 | 9.42 | 9.44 | 9.44 | -1.05% | 643,528 |
| Jul 25, 2025 | 9.60 | 9.63 | 9.46 | 9.54 | 9.54 | -0.31% | 575,483 |
| Jul 24, 2025 | 9.80 | 9.85 | 9.51 | 9.57 | 9.57 | -1.95% | 925,361 |
| Jul 23, 2025 | 9.66 | 9.79 | 9.57 | 9.76 | 9.76 | 1.56% | 797,239 |
| Jul 22, 2025 | 9.50 | 9.67 | 9.45 | 9.61 | 9.61 | 0.21% | 1,244,846 |
| Jul 21, 2025 | 9.50 | 9.81 | 9.50 | 9.59 | 9.59 | 0.84% | 988,821 |
| Jul 18, 2025 | 9.62 | 9.69 | 9.47 | 9.51 | 9.51 | -0.73% | 906,514 |