Himax Technologies Inc. (HIMX)
NASDAQ: HIMX
· Real-Time Price · USD
8.38
-0.05 (-0.59%)
At close: Sep 09, 2025, 3:59 PM
8.38
0.00%
After-hours: Sep 09, 2025, 06:46 PM EDT
HIMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 8.48 | 8.48 | 8.30 | 8.38 | 8.38 | -0.59% | 615,727 |
| 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% | 536,500 |
| Sep 3, 2025 | 8.14 | 8.29 | 8.13 | 8.21 | 8.21 | 1.61% | 760,523 |
| Sep 2, 2025 | 8.00 | 8.15 | 7.97 | 8.08 | 8.08 | -0.74% | 776,600 |
| Aug 29, 2025 | 8.55 | 8.59 | 8.07 | 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% | 652,300 |
| Aug 20, 2025 | 7.55 | 7.65 | 7.24 | 7.49 | 7.49 | -1.32% | 1,726,900 |
| Aug 19, 2025 | 7.59 | 7.78 | 7.54 | 7.59 | 7.59 | 0.00% | 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 |