Himax Technologies Inc. (HIMX)
6.76
-0.73 (-9.75%)
At close: Apr 03, 2025, 3:59 PM
6.82
0.79%
After-hours: Apr 03, 2025, 07:54 PM EDT
Himax Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 7.38 | 7.57 | 7.27 | 7.49 | 0.05 | 0.67% | 1,432,802 |
| Apr 1, 2025 | 7.36 | 7.54 | 7.16 | 7.44 | 0.09 | 1.22% | 1,722,100 |
| Mar 31, 2025 | 7.27 | 7.43 | 7.17 | 7.35 | -0.19 | -2.52% | 1,851,169 |
| Mar 28, 2025 | 7.70 | 7.82 | 7.45 | 7.54 | -0.23 | -2.96% | 2,134,633 |
| Mar 27, 2025 | 7.90 | 7.96 | 7.75 | 7.77 | -0.21 | -2.63% | 1,545,788 |
| Mar 26, 2025 | 8.29 | 8.30 | 7.89 | 7.98 | -0.33 | -3.97% | 1,789,200 |
| Mar 25, 2025 | 8.62 | 8.65 | 8.27 | 8.31 | -0.27 | -3.15% | 1,692,005 |
| Mar 24, 2025 | 8.72 | 8.76 | 8.57 | 8.58 | 0.12 | 1.42% | 1,867,000 |
| Mar 21, 2025 | 8.55 | 8.61 | 8.37 | 8.46 | -0.19 | -2.20% | 3,405,879 |
| Mar 20, 2025 | 8.61 | 9.02 | 8.57 | 8.65 | 0.09 | 1.05% | 2,601,390 |
| Mar 19, 2025 | 9.39 | 9.55 | 8.51 | 8.56 | -0.90 | -9.51% | 4,290,000 |
| Mar 18, 2025 | 9.18 | 9.50 | 9.04 | 9.46 | 0.23 | 2.49% | 2,894,623 |
| Mar 17, 2025 | 9.06 | 9.31 | 8.91 | 9.23 | 0.33 | 3.71% | 1,931,015 |
| Mar 14, 2025 | 8.95 | 9.13 | 8.85 | 8.90 | 0.23 | 2.65% | 1,970,133 |
| Mar 13, 2025 | 8.63 | 8.84 | 8.46 | 8.67 | -0.05 | -0.57% | 1,491,800 |
| Mar 12, 2025 | 8.65 | 8.98 | 8.55 | 8.72 | 0.23 | 2.71% | 3,183,600 |
| Mar 11, 2025 | 8.75 | 8.88 | 8.31 | 8.49 | -0.12 | -1.39% | 2,508,629 |
| Mar 10, 2025 | 9.46 | 9.46 | 8.51 | 8.61 | -1.14 | -11.69% | 3,593,500 |
| Mar 7, 2025 | 9.40 | 9.75 | 9.10 | 9.75 | 0.26 | 2.74% | 1,808,900 |
| Mar 6, 2025 | 9.69 | 10.10 | 9.41 | 9.49 | -0.52 | -5.19% | 3,391,021 |
| Mar 5, 2025 | 9.77 | 10.38 | 9.64 | 10.01 | 0.51 | 5.37% | 3,513,100 |
| Mar 4, 2025 | 9.10 | 9.82 | 8.65 | 9.50 | 0.20 | 2.15% | 3,977,709 |
| Mar 3, 2025 | 10.06 | 10.20 | 9.26 | 9.30 | -0.78 | -7.74% | 2,638,114 |
| Feb 28, 2025 | 9.63 | 10.13 | 9.60 | 10.08 | 0.24 | 2.44% | 2,128,000 |
| 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 |