Himax Technologies, Inc. (HIMX)
NASDAQ: HIMX · Real-Time Price · USD
14.39
-0.70 (-4.64%)
At close: Jun 26, 2026, 4:00 PM EDT
14.36
-0.03 (-0.21%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Himax Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 14.53 | 14.63 | 14.16 | 14.39 | 14.39 | -4.64% | 2,732,247 |
| Jun 25, 2026 | 16.57 | 16.57 | 14.63 | 15.09 | 15.09 | -4.07% | 3,355,740 |
| Jun 24, 2026 | 16.80 | 16.82 | 15.30 | 15.73 | 15.73 | -6.23% | 2,342,441 |
| Jun 23, 2026 | 16.95 | 17.70 | 16.68 | 16.78 | 16.78 | -9.52% | 2,567,798 |
| Jun 22, 2026 | 18.41 | 18.98 | 17.95 | 18.54 | 18.54 | 2.37% | 2,609,583 |
| Jun 18, 2026 | 17.80 | 18.31 | 17.17 | 18.11 | 18.11 | 6.84% | 4,295,871 |
| Jun 17, 2026 | 17.23 | 17.77 | 16.90 | 16.95 | 16.95 | 0.95% | 1,754,066 |
| Jun 16, 2026 | 17.56 | 17.91 | 16.76 | 16.79 | 16.79 | -5.94% | 2,400,991 |
| Jun 15, 2026 | 18.98 | 19.00 | 17.65 | 17.85 | 17.85 | 0.85% | 3,150,028 |
| Jun 12, 2026 | 17.62 | 18.10 | 17.45 | 17.70 | 17.70 | 0.11% | 2,045,535 |
| Jun 11, 2026 | 16.95 | 17.72 | 16.64 | 17.68 | 17.68 | 8.93% | 3,255,869 |
| Jun 10, 2026 | 17.67 | 17.78 | 16.08 | 16.23 | 16.23 | -11.17% | 7,576,654 |
| Jun 9, 2026 | 20.40 | 20.68 | 17.21 | 18.27 | 18.27 | -10.13% | 7,202,464 |
| Jun 8, 2026 | 21.15 | 21.24 | 19.80 | 20.33 | 20.33 | 1.25% | 4,004,526 |
| Jun 5, 2026 | 23.13 | 23.13 | 19.91 | 20.08 | 20.08 | -16.09% | 4,334,928 |
| Jun 4, 2026 | 22.60 | 24.48 | 21.80 | 23.93 | 23.93 | -1.07% | 3,843,070 |
| Jun 3, 2026 | 24.03 | 24.57 | 23.08 | 24.19 | 24.19 | 0.88% | 5,176,202 |
| Jun 2, 2026 | 23.02 | 25.09 | 22.60 | 23.98 | 23.98 | 9.45% | 6,798,248 |
| Jun 1, 2026 | 21.09 | 23.20 | 20.99 | 21.91 | 21.91 | 6.51% | 8,126,215 |
| May 29, 2026 | 20.92 | 21.60 | 19.74 | 20.57 | 20.57 | -1.20% | 4,743,682 |
| May 28, 2026 | 20.23 | 21.18 | 20.05 | 20.82 | 20.82 | 0.82% | 2,472,381 |
| May 27, 2026 | 21.40 | 21.40 | 20.04 | 20.65 | 20.65 | -3.64% | 2,838,367 |
| May 26, 2026 | 21.71 | 22.44 | 20.96 | 21.43 | 21.43 | 1.85% | 5,049,753 |
| May 22, 2026 | 20.00 | 21.44 | 19.66 | 21.04 | 21.04 | 5.78% | 4,287,559 |
| May 21, 2026 | 18.56 | 20.03 | 18.56 | 19.89 | 19.89 | 6.25% | 4,591,792 |
| May 20, 2026 | 19.16 | 19.36 | 18.46 | 18.72 | 18.72 | -2.95% | 5,655,463 |
| May 19, 2026 | 17.57 | 19.61 | 17.31 | 19.29 | 19.29 | 6.57% | 5,757,177 |
| May 18, 2026 | 19.40 | 19.50 | 17.62 | 18.10 | 18.10 | -5.04% | 4,910,579 |
| May 15, 2026 | 19.00 | 19.69 | 18.56 | 19.06 | 19.06 | -7.83% | 4,674,445 |
| May 14, 2026 | 20.44 | 20.91 | 19.47 | 20.68 | 20.68 | 0.46% | 4,744,618 |
| May 13, 2026 | 20.65 | 21.74 | 19.59 | 20.59 | 20.59 | 7.72% | 8,988,266 |
| May 12, 2026 | 19.43 | 20.08 | 17.94 | 19.11 | 19.11 | -7.46% | 9,030,164 |
| May 11, 2026 | 19.06 | 21.80 | 18.70 | 20.65 | 20.65 | 16.08% | 13,529,074 |
| May 8, 2026 | 17.56 | 19.30 | 16.80 | 17.79 | 17.79 | 10.98% | 13,406,695 |
| May 7, 2026 | 15.43 | 17.95 | 14.89 | 16.03 | 16.03 | 30.01% | 24,838,431 |
| May 6, 2026 | 12.25 | 12.54 | 11.85 | 12.33 | 12.33 | 1.23% | 4,030,866 |
| May 5, 2026 | 11.79 | 12.29 | 11.58 | 12.18 | 12.18 | 5.36% | 2,961,937 |
| May 4, 2026 | 12.45 | 12.45 | 11.39 | 11.56 | 11.56 | -6.09% | 2,424,771 |
| May 1, 2026 | 11.62 | 12.38 | 11.61 | 12.31 | 12.31 | 4.77% | 2,796,538 |
| Apr 30, 2026 | 11.78 | 11.89 | 11.01 | 11.75 | 11.75 | 2.62% | 2,164,060 |
| Apr 29, 2026 | 11.16 | 11.46 | 10.84 | 11.45 | 11.45 | 4.66% | 1,495,616 |
| Apr 28, 2026 | 11.04 | 11.12 | 10.68 | 10.94 | 10.94 | -4.87% | 2,216,245 |
| Apr 27, 2026 | 11.92 | 12.20 | 11.18 | 11.50 | 11.50 | -4.88% | 3,059,086 |
| Apr 24, 2026 | 11.20 | 12.18 | 11.09 | 12.09 | 12.09 | 10.61% | 4,133,191 |
| Apr 23, 2026 | 11.55 | 11.58 | 10.71 | 10.93 | 10.93 | -5.37% | 2,715,143 |
| Apr 22, 2026 | 11.82 | 12.16 | 11.40 | 11.55 | 11.55 | -0.77% | 3,445,590 |
| Apr 21, 2026 | 11.00 | 11.98 | 11.00 | 11.64 | 11.64 | 5.91% | 4,321,869 |
| Apr 20, 2026 | 10.93 | 11.20 | 10.82 | 10.99 | 10.99 | -0.99% | 2,019,096 |
| Apr 17, 2026 | 11.39 | 11.48 | 10.92 | 11.10 | 11.10 | -1.51% | 3,303,079 |
| Apr 16, 2026 | 10.36 | 11.40 | 10.21 | 11.27 | 11.27 | 10.71% | 5,358,240 |
| Apr 15, 2026 | 9.89 | 10.46 | 9.77 | 10.18 | 10.18 | 2.00% | 2,958,989 |
| Apr 14, 2026 | 9.60 | 10.08 | 9.40 | 9.98 | 9.98 | 7.78% | 2,863,803 |
| Apr 13, 2026 | 9.18 | 9.28 | 9.06 | 9.26 | 9.26 | 0.54% | 1,356,976 |
| Apr 10, 2026 | 9.19 | 9.46 | 9.14 | 9.21 | 9.21 | 1.54% | 1,811,139 |
| Apr 9, 2026 | 9.09 | 9.40 | 9.00 | 9.07 | 9.07 | -0.11% | 1,870,409 |
| Apr 8, 2026 | 9.25 | 9.34 | 8.82 | 9.08 | 9.08 | 4.01% | 1,847,633 |
| Apr 7, 2026 | 8.87 | 8.88 | 8.34 | 8.73 | 8.73 | -1.36% | 1,853,967 |
| 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 |