Himax Technologies, Inc. (HIMX)
NASDAQ: HIMX · Real-Time Price · USD
10.94
-0.56 (-4.87%)
At close: Apr 28, 2026, 4:00 PM EDT
11.05
+0.11 (1.00%)
After-hours: Apr 28, 2026, 7:59 PM EDT
Himax Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.04 | 11.12 | 10.68 | 10.94 | 10.94 | -4.87% | 2,211,248 |
| Apr 27, 2026 | 11.92 | 12.20 | 11.18 | 11.50 | 11.50 | -4.88% | 3,053,909 |
| Apr 24, 2026 | 11.20 | 12.18 | 11.09 | 12.09 | 12.09 | 10.61% | 4,092,710 |
| Apr 23, 2026 | 11.55 | 11.58 | 10.71 | 10.93 | 10.93 | -5.37% | 2,711,711 |
| Apr 22, 2026 | 11.82 | 12.16 | 11.40 | 11.55 | 11.55 | -0.77% | 3,441,588 |
| Apr 21, 2026 | 11.00 | 11.98 | 11.00 | 11.64 | 11.64 | 5.91% | 4,308,574 |
| Apr 20, 2026 | 10.93 | 11.20 | 10.82 | 10.99 | 10.99 | -0.99% | 2,016,592 |
| Apr 17, 2026 | 11.39 | 11.48 | 10.92 | 11.10 | 11.10 | -1.51% | 3,295,079 |
| Apr 16, 2026 | 10.36 | 11.40 | 10.21 | 11.27 | 11.27 | 10.71% | 5,349,319 |
| Apr 15, 2026 | 9.89 | 10.46 | 9.77 | 10.18 | 10.18 | 2.00% | 2,953,889 |
| Apr 14, 2026 | 9.60 | 10.08 | 9.40 | 9.98 | 9.98 | 7.78% | 2,860,717 |
| Apr 13, 2026 | 9.18 | 9.28 | 9.06 | 9.26 | 9.26 | 0.54% | 1,345,419 |
| Apr 10, 2026 | 9.19 | 9.46 | 9.14 | 9.21 | 9.21 | 1.54% | 1,808,084 |
| Apr 9, 2026 | 9.09 | 9.40 | 9.00 | 9.07 | 9.07 | -0.11% | 1,870,099 |
| Apr 8, 2026 | 9.25 | 9.34 | 8.82 | 9.08 | 9.08 | 4.01% | 1,847,330 |
| Apr 7, 2026 | 8.87 | 8.88 | 8.34 | 8.73 | 8.73 | -1.36% | 1,802,095 |
| Apr 6, 2026 | 8.12 | 9.32 | 8.11 | 8.85 | 8.85 | 11.60% | 5,566,418 |
| Apr 2, 2026 | 7.67 | 8.02 | 7.66 | 7.93 | 7.93 | -0.88% | 974,627 |
| Apr 1, 2026 | 7.99 | 8.21 | 7.98 | 8.00 | 8.00 | 1.65% | 1,287,034 |
| Mar 31, 2026 | 7.63 | 7.90 | 7.49 | 7.87 | 7.87 | 5.21% | 2,263,940 |
| Mar 30, 2026 | 8.12 | 8.17 | 7.37 | 7.48 | 7.48 | -7.54% | 2,714,834 |
| Mar 27, 2026 | 8.13 | 8.27 | 8.05 | 8.09 | 8.09 | -3.11% | 1,606,480 |
| Mar 26, 2026 | 9.00 | 9.10 | 8.31 | 8.35 | 8.35 | -9.58% | 2,510,137 |
| Mar 25, 2026 | 8.97 | 9.41 | 8.96 | 9.24 | 9.24 | 4.94% | 2,232,367 |
| Mar 24, 2026 | 8.62 | 9.03 | 8.58 | 8.80 | 8.80 | 1.38% | 1,454,350 |
| Mar 23, 2026 | 8.61 | 8.91 | 8.55 | 8.68 | 8.68 | 1.05% | 2,720,872 |
| Mar 20, 2026 | 9.03 | 9.10 | 8.46 | 8.59 | 8.59 | -4.45% | 3,188,546 |
| Mar 19, 2026 | 8.80 | 9.03 | 8.53 | 8.99 | 8.99 | -0.99% | 3,072,782 |
| Mar 18, 2026 | 9.08 | 9.68 | 9.00 | 9.08 | 9.08 | 0.22% | 4,893,628 |
| Mar 17, 2026 | 9.34 | 9.90 | 9.03 | 9.06 | 9.06 | -5.23% | 6,222,707 |
| Mar 16, 2026 | 10.35 | 10.35 | 9.21 | 9.56 | 9.56 | -2.85% | 6,251,407 |
| Mar 13, 2026 | 10.45 | 11.52 | 9.76 | 9.84 | 9.84 | -2.86% | 16,255,928 |
| Mar 12, 2026 | 11.77 | 12.00 | 10.05 | 10.13 | 10.13 | 10.71% | 35,903,519 |
| Mar 11, 2026 | 8.40 | 9.19 | 8.38 | 9.15 | 9.15 | 10.37% | 2,771,279 |
| Mar 10, 2026 | 7.72 | 8.42 | 7.71 | 8.29 | 8.29 | 7.38% | 2,680,533 |
| Mar 9, 2026 | 7.28 | 7.74 | 7.21 | 7.72 | 7.72 | 4.32% | 1,086,445 |
| Mar 6, 2026 | 7.43 | 7.61 | 7.36 | 7.40 | 7.40 | -3.65% | 1,159,166 |
| Mar 5, 2026 | 7.62 | 7.84 | 7.41 | 7.68 | 7.68 | 0.39% | 1,416,920 |
| Mar 4, 2026 | 7.37 | 7.91 | 7.36 | 7.65 | 7.65 | 4.65% | 1,854,918 |
| Mar 3, 2026 | 7.13 | 7.42 | 7.02 | 7.31 | 7.31 | - | 1,799,147 |
| Mar 2, 2026 | 7.09 | 7.33 | 7.07 | 7.31 | 7.31 | 0.41% | 1,125,864 |
| Feb 27, 2026 | 7.34 | 7.35 | 7.19 | 7.28 | 7.28 | -3.06% | 1,001,707 |
| Feb 26, 2026 | 7.70 | 7.70 | 7.37 | 7.51 | 7.51 | -2.59% | 1,092,220 |
| Feb 25, 2026 | 7.68 | 7.74 | 7.56 | 7.71 | 7.71 | 0.13% | 898,424 |
| Feb 24, 2026 | 7.64 | 7.98 | 7.61 | 7.70 | 7.70 | 1.18% | 1,269,047 |
| Feb 23, 2026 | 7.50 | 7.62 | 7.36 | 7.61 | 7.61 | 1.33% | 1,073,981 |
| Feb 20, 2026 | 7.32 | 7.59 | 7.32 | 7.51 | 7.51 | 1.76% | 1,007,079 |
| Feb 19, 2026 | 7.37 | 7.46 | 7.26 | 7.38 | 7.38 | -1.47% | 956,340 |
| Feb 18, 2026 | 7.51 | 7.64 | 7.45 | 7.49 | 7.49 | -0.79% | 794,688 |
| Feb 17, 2026 | 7.60 | 7.69 | 7.41 | 7.55 | 7.55 | -2.20% | 829,696 |
| Feb 13, 2026 | 7.71 | 8.07 | 7.70 | 7.72 | 7.72 | -0.39% | 1,010,043 |
| Feb 12, 2026 | 7.65 | 7.99 | 7.46 | 7.75 | 7.75 | -6.06% | 2,968,198 |
| Feb 11, 2026 | 8.09 | 8.29 | 8.02 | 8.25 | 8.25 | 2.23% | 1,750,526 |
| Feb 10, 2026 | 8.05 | 8.20 | 8.02 | 8.07 | 8.07 | 0.75% | 626,213 |
| Feb 9, 2026 | 7.88 | 8.08 | 7.82 | 8.01 | 8.01 | 1.26% | 591,652 |
| Feb 6, 2026 | 7.67 | 7.96 | 7.60 | 7.91 | 7.91 | 4.22% | 916,624 |
| Feb 5, 2026 | 7.41 | 7.63 | 7.29 | 7.59 | 7.59 | 0.53% | 1,294,454 |
| Feb 4, 2026 | 7.60 | 7.70 | 7.36 | 7.55 | 7.55 | -3.08% | 1,210,622 |
| Feb 3, 2026 | 8.10 | 8.11 | 7.60 | 7.79 | 7.79 | -2.26% | 1,178,927 |
| Feb 2, 2026 | 8.00 | 8.16 | 7.93 | 7.97 | 7.97 | -1.97% | 1,242,621 |
| Jan 30, 2026 | 8.23 | 8.35 | 8.07 | 8.13 | 8.13 | -2.87% | 1,061,605 |
| Jan 29, 2026 | 8.53 | 8.53 | 8.13 | 8.37 | 8.37 | -1.76% | 1,094,001 |
| Jan 28, 2026 | 8.54 | 8.78 | 8.51 | 8.52 | 8.52 | 1.07% | 1,297,422 |
| Jan 27, 2026 | 8.30 | 8.51 | 8.27 | 8.43 | 8.43 | 2.31% | 859,964 |
| Jan 26, 2026 | 8.35 | 8.35 | 8.20 | 8.24 | 8.24 | -2.14% | 681,968 |
| Jan 23, 2026 | 8.57 | 8.61 | 8.32 | 8.42 | 8.42 | -1.75% | 618,091 |
| Jan 22, 2026 | 8.72 | 8.86 | 8.54 | 8.57 | 8.57 | - | 785,644 |
| Jan 21, 2026 | 8.30 | 8.60 | 8.30 | 8.57 | 8.57 | 4.90% | 1,144,450 |
| Jan 20, 2026 | 8.43 | 8.50 | 8.15 | 8.17 | 8.17 | -4.89% | 960,354 |
| Jan 16, 2026 | 8.56 | 9.04 | 8.50 | 8.59 | 8.59 | 2.02% | 1,597,981 |
| Jan 15, 2026 | 8.60 | 8.65 | 8.41 | 8.42 | 8.42 | -0.94% | 896,249 |
| Jan 14, 2026 | 8.63 | 8.63 | 8.31 | 8.50 | 8.50 | -0.35% | 980,911 |
| Jan 13, 2026 | 8.31 | 8.64 | 8.25 | 8.53 | 8.53 | 2.65% | 1,336,348 |
| Jan 12, 2026 | 8.10 | 8.36 | 8.05 | 8.31 | 8.31 | 1.71% | 985,212 |
| Jan 9, 2026 | 8.31 | 8.34 | 8.16 | 8.17 | 8.17 | -1.09% | 874,214 |
| Jan 8, 2026 | 8.28 | 8.36 | 8.16 | 8.26 | 8.26 | -0.24% | 814,628 |
| Jan 7, 2026 | 8.55 | 8.55 | 8.22 | 8.28 | 8.28 | -3.61% | 1,093,291 |
| Jan 6, 2026 | 8.55 | 8.68 | 8.45 | 8.59 | 8.59 | 1.90% | 1,124,777 |
| Jan 5, 2026 | 8.75 | 8.80 | 8.39 | 8.43 | 8.43 | -1.17% | 1,224,911 |
| Jan 2, 2026 | 8.27 | 8.71 | 8.27 | 8.53 | 8.53 | 4.15% | 599,322 |
| Dec 31, 2025 | 8.16 | 8.32 | 8.15 | 8.19 | 8.19 | -0.49% | 615,038 |
| Dec 30, 2025 | 8.21 | 8.33 | 8.19 | 8.23 | 8.23 | 0.37% | 579,940 |
| Dec 29, 2025 | 8.28 | 8.46 | 8.18 | 8.20 | 8.20 | -1.80% | 635,052 |
| Dec 26, 2025 | 8.34 | 8.51 | 8.27 | 8.35 | 8.35 | 1.09% | 685,876 |
| Dec 24, 2025 | 8.23 | 8.29 | 8.20 | 8.26 | 8.26 | 0.12% | 252,924 |
| Dec 23, 2025 | 8.27 | 8.32 | 8.24 | 8.25 | 8.25 | -0.24% | 425,537 |
| Dec 22, 2025 | 8.26 | 8.32 | 8.17 | 8.27 | 8.27 | 2.10% | 609,491 |
| Dec 19, 2025 | 8.13 | 8.30 | 8.07 | 8.10 | 8.10 | -0.12% | 1,463,784 |
| Dec 18, 2025 | 8.28 | 8.39 | 8.11 | 8.11 | 8.11 | 0.87% | 508,777 |
| Dec 17, 2025 | 8.35 | 8.44 | 8.00 | 8.04 | 8.04 | -2.90% | 883,881 |
| Dec 16, 2025 | 8.39 | 8.48 | 8.23 | 8.28 | 8.28 | -2.01% | 871,316 |
| Dec 15, 2025 | 8.73 | 8.78 | 8.42 | 8.45 | 8.45 | -2.65% | 694,726 |
| Dec 12, 2025 | 9.05 | 9.05 | 8.58 | 8.68 | 8.68 | -4.72% | 1,612,336 |
| Dec 11, 2025 | 9.26 | 9.38 | 9.07 | 9.11 | 9.11 | -3.90% | 956,507 |
| Dec 10, 2025 | 9.34 | 9.58 | 9.19 | 9.48 | 9.48 | 1.61% | 1,013,696 |
| Dec 9, 2025 | 9.19 | 9.37 | 9.03 | 9.33 | 9.33 | 0.43% | 1,460,150 |
| Dec 8, 2025 | 9.13 | 9.84 | 9.13 | 9.29 | 9.29 | 2.43% | 2,577,221 |
| Dec 5, 2025 | 8.47 | 9.23 | 8.38 | 9.07 | 9.07 | 10.21% | 3,344,135 |
| Dec 4, 2025 | 8.00 | 8.29 | 7.89 | 8.23 | 8.23 | 1.86% | 1,021,077 |
| Dec 3, 2025 | 7.74 | 8.12 | 7.69 | 8.08 | 8.08 | 4.39% | 1,147,177 |