5 DAY PERFORMANCE
+0.71%
1 MONTH PERFORMANCE
-4.17%
3 MONTH PERFORMANCE
-29.55%
6 MONTH PERFORMANCE
+23.78%
YEAR-TO-DATE PERFORMANCE
-11.32%
1 YEAR PERFORMANCE
+43.46%
Himax Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $7.23 | $7.13 (-1.38%) | $7.31 | $7.13 | 1.03 M | $1.25 B |
| 04/30/2025 | $6.88 | $7.08 (2.91%) | $7.09 | $6.76 | 1.11 M | $1.24 B |
| 04/29/2025 | $7.05 | $7.00 (-0.71%) | $7.14 | $6.97 | 708,137 | $1.23 B |
| 04/28/2025 | $7.18 | $7.11 (-0.97%) | $7.29 | $7.00 | 1.30 M | $1.25 B |
| 04/25/2025 | $6.90 | $7.08 (2.61%) | $7.11 | $6.90 | 1.02 M | $1.24 B |
| 04/24/2025 | $6.72 | $6.92 (2.98%) | $6.95 | $6.67 | 785,800 | $1.22 B |
| 04/23/2025 | $6.71 | $6.66 (-0.75%) | $6.90 | $6.62 | 1.07 M | $1.17 B |
| 04/22/2025 | $6.38 | $6.37 (-0.16%) | $6.47 | $6.28 | 1.09 M | $1.12 B |
| 04/21/2025 | $6.29 | $6.28 (-0.16%) | $6.41 | $6.22 | 755,022 | $1.10 B |
| 04/17/2025 | $6.43 | $6.47 (0.62%) | $6.51 | $6.40 | 687,825 | $1.14 B |
| 04/16/2025 | $6.48 | $6.45 (-0.46%) | $6.57 | $6.23 | 944,641 | $1.13 B |
| 04/15/2025 | $6.61 | $6.68 (1.06%) | $6.79 | $6.55 | 1.15 M | $1.17 B |
| 04/14/2025 | $6.57 | $6.54 (-0.46%) | $6.64 | $6.37 | 1.37 M | $1.15 B |
| 04/11/2025 | $6.14 | $6.32 (2.93%) | $6.37 | $6.04 | 1.13 M | $1.11 B |
| 04/10/2025 | $6.45 | $6.15 (-4.65%) | $6.48 | $5.95 | 2.06 M | $1.08 B |
| 04/09/2025 | $5.89 | $6.66 (13.07%) | $6.77 | $5.70 | 2.43 M | $1.17 B |
| 04/08/2025 | $6.35 | $5.89 (-7.24%) | $6.57 | $5.77 | 1.91 M | $1.04 B |
| 04/07/2025 | $5.91 | $6.12 (3.55%) | $6.54 | $5.66 | 2.62 M | $1.08 B |
| 04/04/2025 | $6.55 | $6.25 (-4.58%) | $6.70 | $6.10 | 2.45 M | $1.10 B |
| 04/03/2025 | $6.90 | $6.76 (-2.03%) | $7.06 | $6.64 | 2.61 M | $1.19 B |
| 04/02/2025 | $7.38 | $7.49 (1.49%) | $7.57 | $7.27 | 1.51 M | $1.32 B |
| 04/01/2025 | $7.36 | $7.44 (1.09%) | $7.54 | $7.16 | 1.72 M | $1.31 B |
| 03/31/2025 | $7.27 | $7.35 (1.1%) | $7.43 | $7.17 | 1.85 M | $1.29 B |
| 03/28/2025 | $7.70 | $7.54 (-2.08%) | $7.82 | $7.45 | 2.13 M | $1.33 B |
| 03/27/2025 | $7.90 | $7.77 (-1.65%) | $7.96 | $7.75 | 1.55 M | $1.37 B |
| 03/26/2025 | $8.29 | $7.98 (-3.74%) | $8.30 | $7.89 | 1.79 M | $1.40 B |
| 03/25/2025 | $8.62 | $8.31 (-3.6%) | $8.65 | $8.27 | 1.69 M | $1.46 B |
| 03/24/2025 | $8.72 | $8.58 (-1.61%) | $8.76 | $8.57 | 1.87 M | $1.51 B |
| 03/21/2025 | $8.55 | $8.46 (-1.05%) | $8.61 | $8.37 | 3.41 M | $1.49 B |
| 03/20/2025 | $8.61 | $8.65 (0.46%) | $9.02 | $8.57 | 2.60 M | $1.52 B |
| 03/19/2025 | $9.39 | $8.56 (-8.84%) | $9.55 | $8.51 | 4.29 M | $1.50 B |
| 03/18/2025 | $9.18 | $9.46 (3.05%) | $9.50 | $9.04 | 2.89 M | $1.66 B |
| 03/17/2025 | $9.06 | $9.23 (1.88%) | $9.31 | $8.91 | 1.93 M | $1.62 B |
| 03/14/2025 | $8.95 | $8.90 (-0.56%) | $9.13 | $8.85 | 1.97 M | $1.56 B |
| 03/13/2025 | $8.63 | $8.67 (0.46%) | $8.84 | $8.46 | 1.49 M | $1.52 B |
| 03/12/2025 | $8.65 | $8.72 (0.81%) | $8.98 | $8.55 | 3.18 M | $1.53 B |
| 03/11/2025 | $8.75 | $8.49 (-2.97%) | $8.88 | $8.31 | 2.51 M | $1.49 B |
| 03/10/2025 | $9.46 | $8.61 (-8.99%) | $9.46 | $8.51 | 3.59 M | $1.51 B |
| 03/07/2025 | $9.40 | $9.75 (3.72%) | $9.75 | $9.10 | 1.81 M | $1.71 B |
| 03/06/2025 | $9.69 | $9.49 (-2.06%) | $10.10 | $9.41 | 3.39 M | $1.67 B |
| 03/05/2025 | $9.77 | $10.01 (2.46%) | $10.38 | $9.64 | 3.51 M | $1.76 B |
| 03/04/2025 | $9.10 | $9.50 (4.4%) | $9.82 | $8.65 | 3.98 M | $1.67 B |
| 03/03/2025 | $10.06 | $9.30 (-7.55%) | $10.20 | $9.26 | 2.64 M | $1.63 B |
| 02/28/2025 | $9.63 | $10.08 (4.67%) | $10.13 | $9.60 | 2.13 M | $1.77 B |
| 02/27/2025 | $10.35 | $9.84 (-4.93%) | $10.45 | $9.77 | 2.69 M | $1.73 B |
| 02/26/2025 | $9.94 | $10.25 (3.12%) | $10.26 | $9.81 | 2.60 M | $1.80 B |
| 02/25/2025 | $9.69 | $9.63 (-0.62%) | $10.02 | $9.59 | 3.08 M | $1.69 B |
| 02/24/2025 | $10.72 | $10.04 (-6.34%) | $10.77 | $9.69 | 4.14 M | $1.76 B |
| 02/21/2025 | $11.36 | $10.63 (-6.43%) | $11.64 | $10.60 | 3.85 M | $1.87 B |
| 02/20/2025 | $11.36 | $11.25 (-0.97%) | $11.51 | $10.70 | 3.62 M | $1.98 B |
| 02/19/2025 | $10.80 | $11.38 (5.37%) | $11.80 | $10.78 | 5.93 M | $2.00 B |
| 02/18/2025 | $11.43 | $10.76 (-5.86%) | $11.65 | $10.67 | 5.22 M | $1.89 B |
| 02/14/2025 | $10.22 | $10.88 (6.46%) | $11.14 | $10.22 | 6.21 M | $1.91 B |
| 02/13/2025 | $10.01 | $9.92 (-0.9%) | $11.12 | $9.62 | 9.00 M | $1.74 B |
| 02/12/2025 | $9.60 | $9.14 (-4.79%) | $9.70 | $9.05 | 4.50 M | $1.61 B |
| 02/11/2025 | $9.44 | $9.65 (2.22%) | $10.15 | $9.28 | 4.61 M | $1.70 B |
| 02/10/2025 | $9.64 | $9.50 (-1.45%) | $9.79 | $9.38 | 2.35 M | $1.67 B |
| 02/07/2025 | $10.00 | $9.53 (-4.7%) | $10.47 | $9.44 | 4.08 M | $1.68 B |
| 02/06/2025 | $9.86 | $9.93 (0.71%) | $10.25 | $9.69 | 2.22 M | $1.75 B |
| 02/05/2025 | $10.46 | $9.78 (-6.5%) | $10.51 | $9.75 | 4.30 M | $1.72 B |
| 02/04/2025 | $9.54 | $10.30 (7.97%) | $10.75 | $9.52 | 6.43 M | $1.81 B |
| 02/03/2025 | $9.50 | $9.31 (-2%) | $9.96 | $9.29 | 4.15 M | $1.64 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
