Himax Technologies Inc. (HIMX)
9.98
-0.10 (-0.99%)
At close: Mar 03, 2025, 12:06 PM
HIMX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 9.63 | 10.13 | 9.60 | 10.08 | 0.24 | 2.44% | 2,119,727 |
| Feb 27, 2025 | 10.35 | 10.45 | 9.77 | 9.84 | -0.41 | -4.00% | 2,691,325 |
| Feb 26, 2025 | 9.94 | 10.26 | 9.81 | 10.25 | 0.62 | 6.44% | 2,604,900 |
| Feb 25, 2025 | 9.69 | 10.02 | 9.59 | 9.63 | -0.41 | -4.08% | 3,077,429 |
| Feb 24, 2025 | 10.72 | 10.77 | 9.69 | 10.04 | -0.59 | -5.55% | 4,140,132 |
| Feb 21, 2025 | 11.36 | 11.64 | 10.60 | 10.63 | -0.62 | -5.51% | 3,853,205 |
| Feb 20, 2025 | 11.36 | 11.51 | 10.70 | 11.25 | -0.13 | -1.14% | 3,618,500 |
| Feb 19, 2025 | 10.80 | 11.80 | 10.78 | 11.38 | 0.62 | 5.76% | 5,930,147 |
| Feb 18, 2025 | 11.43 | 11.65 | 10.67 | 10.76 | -0.12 | -1.10% | 5,218,400 |
| Feb 14, 2025 | 10.22 | 11.14 | 10.22 | 10.88 | 0.96 | 9.68% | 6,213,517 |
| Feb 13, 2025 | 10.01 | 11.12 | 9.62 | 9.92 | 0.78 | 8.53% | 8,997,700 |
| Feb 12, 2025 | 9.60 | 9.70 | 9.05 | 9.14 | -0.51 | -5.28% | 4,495,300 |
| Feb 11, 2025 | 9.44 | 10.15 | 9.28 | 9.65 | 0.15 | 1.58% | 4,612,700 |
| Feb 10, 2025 | 9.64 | 9.79 | 9.38 | 9.50 | -0.03 | -0.31% | 2,346,118 |
| Feb 7, 2025 | 10.00 | 10.47 | 9.44 | 9.53 | -0.40 | -4.03% | 4,083,638 |
| Feb 6, 2025 | 9.86 | 10.25 | 9.69 | 9.93 | 0.15 | 1.53% | 2,218,025 |
| Feb 5, 2025 | 10.46 | 10.51 | 9.75 | 9.78 | -0.52 | -5.05% | 4,300,976 |
| Feb 4, 2025 | 9.54 | 10.75 | 9.52 | 10.30 | 0.99 | 10.63% | 6,425,600 |
| Feb 3, 2025 | 9.50 | 9.96 | 9.29 | 9.31 | -0.81 | -8.00% | 4,153,900 |
| Jan 31, 2025 | 9.75 | 10.52 | 9.75 | 10.12 | 0.41 | 4.22% | 5,516,400 |
| Jan 30, 2025 | 9.76 | 9.83 | 9.21 | 9.71 | 0.17 | 1.78% | 3,755,109 |
| Jan 29, 2025 | 9.55 | 9.95 | 9.30 | 9.54 | 0.01 | 0.10% | 4,235,344 |
| Jan 28, 2025 | 10.02 | 10.03 | 9.10 | 9.53 | 0.25 | 2.69% | 6,032,327 |
| Jan 27, 2025 | 10.40 | 10.55 | 8.80 | 9.28 | -3.57 | -27.78% | 16,332,500 |
| Jan 24, 2025 | 12.00 | 13.91 | 11.81 | 12.85 | 1.05 | 8.90% | 18,624,233 |
| Jan 23, 2025 | 10.03 | 12.40 | 9.84 | 11.80 | 1.88 | 18.95% | 13,297,102 |
| Jan 22, 2025 | 9.65 | 11.14 | 9.60 | 9.92 | 0.36 | 3.77% | 10,036,500 |
| Jan 21, 2025 | 8.90 | 9.74 | 8.59 | 9.56 | 0.71 | 8.02% | 3,480,100 |
| Jan 17, 2025 | 8.91 | 9.13 | 8.62 | 8.85 | 0.08 | 0.91% | 2,205,800 |
| Jan 16, 2025 | 8.45 | 8.97 | 8.45 | 8.77 | 0.51 | 6.17% | 3,623,732 |
| Jan 15, 2025 | 7.74 | 8.52 | 7.69 | 8.26 | 1.06 | 14.72% | 3,285,000 |
| Jan 14, 2025 | 7.48 | 7.56 | 7.09 | 7.20 | -0.28 | -3.74% | 1,522,620 |
| Jan 13, 2025 | 7.56 | 7.60 | 7.25 | 7.48 | -0.20 | -2.60% | 1,417,500 |
| Jan 10, 2025 | 7.83 | 7.83 | 7.48 | 7.68 | -0.19 | -2.41% | 1,965,618 |
| Jan 8, 2025 | 7.92 | 8.15 | 7.73 | 7.87 | -0.28 | -3.44% | 1,339,352 |
| Jan 7, 2025 | 8.30 | 8.62 | 8.05 | 8.15 | -0.06 | -0.73% | 2,190,237 |
| Jan 6, 2025 | 7.60 | 8.30 | 7.51 | 8.21 | 0.63 | 8.31% | 3,119,613 |
| Jan 3, 2025 | 7.48 | 7.60 | 7.35 | 7.58 | 0.10 | 1.34% | 949,655 |
| Jan 2, 2025 | 8.11 | 8.13 | 7.42 | 7.48 | -0.56 | -6.97% | 1,829,598 |
| Dec 31, 2024 | 8.15 | 8.40 | 7.95 | 8.04 | -0.08 | -0.99% | 1,848,917 |
| Dec 30, 2024 | 7.90 | 8.21 | 7.85 | 8.12 | 0.16 | 2.01% | 1,753,800 |
| Dec 27, 2024 | 8.13 | 8.25 | 7.91 | 7.96 | -0.16 | -1.97% | 1,072,590 |
| Dec 26, 2024 | 8.12 | 8.30 | 8.06 | 8.12 | 0.01 | 0.12% | 1,033,720 |
| Dec 24, 2024 | 8.00 | 8.16 | 7.85 | 8.11 | 0.09 | 1.12% | 891,100 |
| Dec 23, 2024 | 7.76 | 8.03 | 7.66 | 8.02 | 0.30 | 3.89% | 2,111,320 |
| Dec 20, 2024 | 7.45 | 7.82 | 7.38 | 7.72 | 0.15 | 1.98% | 1,542,937 |
| Dec 19, 2024 | 7.85 | 7.87 | 7.51 | 7.57 | -0.07 | -0.92% | 1,219,781 |
| Dec 18, 2024 | 7.85 | 8.26 | 7.52 | 7.64 | -0.09 | -1.16% | 3,274,400 |
| Dec 17, 2024 | 7.99 | 8.00 | 7.54 | 7.73 | -0.42 | -5.15% | 2,997,427 |
| Dec 16, 2024 | 8.68 | 8.74 | 7.99 | 8.15 | -0.44 | -5.12% | 2,926,000 |