Himax Technologies Inc. (HIMX)
NASDAQ: HIMX
· Real-Time Price · USD
8.63
-0.04 (-0.46%)
At close: Oct 03, 2025, 3:59 PM
8.64
0.12%
After-hours: Oct 03, 2025, 06:55 PM EDT
HIMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 8.74 | 8.88 | 8.57 | 8.63 | 8.63 | -0.46% | 614,155 |
| Oct 2, 2025 | 8.77 | 8.80 | 8.55 | 8.67 | 8.67 | 0.35% | 1,015,403 |
| Oct 1, 2025 | 8.76 | 8.84 | 8.60 | 8.64 | 8.64 | -2.15% | 957,191 |
| Sep 30, 2025 | 8.65 | 8.84 | 8.52 | 8.83 | 8.83 | 1.96% | 743,100 |
| Sep 29, 2025 | 8.63 | 8.84 | 8.61 | 8.66 | 8.66 | 1.41% | 630,057 |
| Sep 26, 2025 | 8.68 | 8.70 | 8.49 | 8.54 | 8.54 | -1.27% | 660,213 |
| Sep 25, 2025 | 8.59 | 8.75 | 8.47 | 8.65 | 8.65 | -1.59% | 1,007,700 |
| Sep 24, 2025 | 8.76 | 8.87 | 8.63 | 8.79 | 8.79 | 1.15% | 1,016,616 |
| Sep 23, 2025 | 8.90 | 9.01 | 8.69 | 8.69 | 8.69 | -1.92% | 1,440,135 |
| Sep 22, 2025 | 8.53 | 8.90 | 8.44 | 8.86 | 8.86 | 4.24% | 921,933 |
| Sep 19, 2025 | 8.78 | 8.81 | 8.48 | 8.50 | 8.50 | -3.19% | 1,852,187 |
| Sep 18, 2025 | 8.58 | 8.88 | 8.48 | 8.78 | 8.78 | 4.03% | 1,581,375 |
| Sep 17, 2025 | 8.19 | 8.54 | 8.13 | 8.44 | 8.44 | 2.18% | 978,119 |
| Sep 16, 2025 | 8.27 | 8.28 | 8.15 | 8.26 | 8.26 | -0.48% | 862,442 |
| Sep 15, 2025 | 8.31 | 8.41 | 8.25 | 8.30 | 8.30 | 0.36% | 684,271 |
| Sep 12, 2025 | 8.33 | 8.33 | 8.23 | 8.27 | 8.27 | -0.72% | 607,836 |
| Sep 11, 2025 | 8.46 | 8.56 | 8.32 | 8.33 | 8.33 | -1.54% | 725,826 |
| Sep 10, 2025 | 8.35 | 8.66 | 8.33 | 8.46 | 8.46 | 0.95% | 1,083,055 |
| Sep 9, 2025 | 8.48 | 8.48 | 8.30 | 8.38 | 8.38 | -0.59% | 659,020 |
| Sep 8, 2025 | 8.46 | 8.52 | 8.29 | 8.43 | 8.43 | 0.48% | 732,342 |
Page 1 of 136