5 DAY PERFORMANCE
-6.25%
1 MONTH PERFORMANCE
-16.18%
3 MONTH PERFORMANCE
+14.65%
6 MONTH PERFORMANCE
-11.44%
YEAR-TO-DATE PERFORMANCE
-10.45%
1 YEAR PERFORMANCE
+18.42%
Himax Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $7.48 | $7.20 (-3.74%) | $7.56 | $7.09 | 1.52 M | $629.02 M |
| 01/13/2025 | $7.56 | $7.48 (-1.06%) | $7.60 | $7.25 | 1.42 M | $653.48 M |
| 01/10/2025 | $7.83 | $7.68 (-1.92%) | $7.83 | $7.48 | 1.97 M | $670.95 M |
| 01/08/2025 | $7.92 | $7.87 (-0.63%) | $8.15 | $7.73 | 1.34 M | $687.55 M |
| 01/07/2025 | $8.30 | $8.15 (-1.81%) | $8.62 | $8.05 | 2.19 M | $712.01 M |
| 01/06/2025 | $7.60 | $8.21 (8.03%) | $8.30 | $7.51 | 3.12 M | $717.25 M |
| 01/03/2025 | $7.48 | $7.58 (1.34%) | $7.60 | $7.35 | 949,655 | $662.22 M |
| 01/02/2025 | $8.11 | $7.48 (-7.77%) | $8.13 | $7.42 | 1.83 M | $653.48 M |
| 12/31/2024 | $8.15 | $8.04 (-1.35%) | $8.40 | $7.95 | 1.85 M | $702.40 M |
| 12/30/2024 | $7.90 | $8.12 (2.78%) | $8.21 | $7.85 | 1.75 M | $709.39 M |
| 12/27/2024 | $8.13 | $7.96 (-2.09%) | $8.25 | $7.91 | 1.07 M | $695.41 M |
| 12/26/2024 | $8.12 | $8.12 (0%) | $8.30 | $8.06 | 1.03 M | $709.39 M |
| 12/24/2024 | $8.00 | $8.11 (1.37%) | $8.16 | $7.85 | 891,100 | $708.52 M |
| 12/23/2024 | $7.76 | $8.02 (3.35%) | $8.03 | $7.66 | 2.11 M | $700.66 M |
| 12/20/2024 | $7.45 | $7.72 (3.62%) | $7.82 | $7.38 | 1.54 M | $674.45 M |
| 12/19/2024 | $7.85 | $7.57 (-3.57%) | $7.87 | $7.51 | 1.22 M | $661.34 M |
| 12/18/2024 | $7.85 | $7.64 (-2.68%) | $8.26 | $7.52 | 3.27 M | $1.33 B |
| 12/17/2024 | $7.99 | $7.73 (-3.25%) | $8.00 | $7.54 | 3.00 M | $1.35 B |
| 12/16/2024 | $8.68 | $8.15 (-6.11%) | $8.74 | $7.99 | 2.93 M | $1.42 B |
| 12/13/2024 | $9.44 | $8.59 (-9%) | $9.53 | $8.10 | 8.18 M | $1.50 B |
| 12/12/2024 | $6.65 | $9.71 (46.02%) | $9.80 | $6.50 | 20.06 M | $1.70 B |
| 12/11/2024 | $6.85 | $6.70 (-2.19%) | $6.85 | $6.47 | 1.17 M | $1.17 B |
| 12/10/2024 | $6.85 | $6.81 (-0.58%) | $7.00 | $6.75 | 923,641 | $1.19 B |
| 12/09/2024 | $6.78 | $6.85 (1.03%) | $6.99 | $6.69 | 1.18 M | $1.20 B |
| 12/06/2024 | $6.23 | $6.69 (7.38%) | $6.78 | $6.21 | 1.73 M | $1.17 B |
| 12/05/2024 | $6.02 | $6.18 (2.66%) | $6.27 | $5.98 | 1.25 M | $1.08 B |
| 12/04/2024 | $5.65 | $6.04 (6.9%) | $6.22 | $5.59 | 2.54 M | $1.06 B |
| 12/03/2024 | $5.46 | $5.44 (-0.37%) | $5.47 | $5.34 | 466,900 | $950.51 M |
| 12/02/2024 | $5.40 | $5.46 (1.11%) | $5.50 | $5.39 | 540,323 | $954.01 M |
| 11/29/2024 | $5.15 | $5.40 (4.85%) | $5.53 | $5.15 | 846,700 | $943.53 M |
| 11/27/2024 | $5.25 | $5.14 (-2.1%) | $5.30 | $5.12 | 572,800 | $898.10 M |
| 11/26/2024 | $5.36 | $5.23 (-2.43%) | $5.37 | $5.20 | 912,700 | $913.82 M |
| 11/25/2024 | $5.24 | $5.38 (2.67%) | $5.48 | $5.24 | 591,500 | $940.03 M |
| 11/22/2024 | $5.21 | $5.25 (0.77%) | $5.28 | $5.17 | 529,272 | $917.32 M |
| 11/21/2024 | $5.23 | $5.24 (0.19%) | $5.28 | $5.16 | 548,814 | $915.57 M |
| 11/20/2024 | $5.21 | $5.22 (0.19%) | $5.26 | $5.14 | 596,168 | $912.07 M |
| 11/19/2024 | $5.23 | $5.23 (0%) | $5.35 | $5.21 | 634,100 | $913.82 M |
| 11/18/2024 | $5.16 | $5.21 (0.97%) | $5.28 | $5.15 | 679,049 | $910.33 M |
| 11/15/2024 | $5.31 | $5.18 (-2.45%) | $5.34 | $5.15 | 939,105 | $905.09 M |
| 11/14/2024 | $5.32 | $5.31 (-0.19%) | $5.39 | $5.31 | 523,815 | $927.80 M |
| 11/13/2024 | $5.51 | $5.36 (-2.72%) | $5.52 | $5.31 | 808,433 | $936.54 M |
| 11/12/2024 | $5.65 | $5.50 (-2.65%) | $5.69 | $5.46 | 568,639 | $961.00 M |
| 11/11/2024 | $5.88 | $5.68 (-3.4%) | $5.95 | $5.68 | 1.02 M | $992.45 M |
| 11/08/2024 | $5.80 | $5.90 (1.72%) | $5.94 | $5.73 | 785,800 | $1.03 B |
| 11/07/2024 | $5.98 | $5.77 (-3.51%) | $6.35 | $5.77 | 1.34 M | $1.01 B |
| 11/06/2024 | $5.91 | $5.95 (0.68%) | $6.00 | $5.84 | 707,375 | $1.04 B |
| 11/05/2024 | $5.72 | $5.86 (2.45%) | $5.86 | $5.70 | 466,725 | $1.02 B |
| 11/04/2024 | $5.80 | $5.73 (-1.21%) | $5.85 | $5.72 | 431,313 | $1.00 B |
| 11/01/2024 | $5.78 | $5.76 (-0.35%) | $5.90 | $5.74 | 748,336 | $1.01 B |
| 10/31/2024 | $5.95 | $5.73 (-3.7%) | $5.95 | $5.70 | 949,737 | $1.00 B |
| 10/30/2024 | $6.13 | $5.97 (-2.61%) | $6.13 | $5.96 | 576,903 | $1.04 B |
| 10/29/2024 | $6.13 | $6.18 (0.82%) | $6.24 | $6.10 | 583,522 | $1.08 B |
| 10/28/2024 | $6.16 | $6.16 (0%) | $6.21 | $6.07 | 454,515 | $1.08 B |
| 10/25/2024 | $6.23 | $6.16 (-1.12%) | $6.24 | $6.15 | 520,016 | $1.08 B |
| 10/24/2024 | $6.06 | $6.24 (2.97%) | $6.24 | $6.03 | 1.30 M | $1.09 B |
| 10/23/2024 | $6.21 | $6.05 (-2.58%) | $6.25 | $6.02 | 940,497 | $1.06 B |
| 10/22/2024 | $6.35 | $6.27 (-1.26%) | $6.39 | $6.23 | 528,214 | $1.10 B |
| 10/21/2024 | $6.20 | $6.34 (2.26%) | $6.36 | $6.20 | 497,223 | $1.11 B |
| 10/18/2024 | $6.37 | $6.23 (-2.2%) | $6.38 | $6.20 | 586,409 | $1.09 B |
| 10/17/2024 | $6.30 | $6.36 (0.95%) | $6.45 | $6.17 | 1.38 M | $1.11 B |
| 10/16/2024 | $6.27 | $6.22 (-0.8%) | $6.28 | $6.10 | 846,932 | $1.09 B |
| 10/15/2024 | $6.30 | $6.28 (-0.32%) | $6.32 | $6.12 | 1.21 M | $1.10 B |