Himax Technologies Inc. (HIMX)
NASDAQ: HIMX
· Real-Time Price · USD
7.34
-0.16 (-2.13%)
At close: Aug 15, 2025, 12:19 PM
HIMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.36 | 7.53 | 7.28 | 7.50 | 7.50 | 0.94% | 952,187 |
| 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% | 4,144,300 |
| Aug 6, 2025 | 8.62 | 8.69 | 8.45 | 8.63 | 8.63 | -0.69% | 906,900 |
| 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% | 598,900 |
| 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% | 984,700 |
| 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% | 575,500 |
| Jul 24, 2025 | 9.80 | 9.85 | 9.51 | 9.57 | 9.57 | -1.95% | 925,400 |
| 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 |