5 DAY PERFORMANCE
-6.18%
1 MONTH PERFORMANCE
+7.19%
3 MONTH PERFORMANCE
+4.02%
6 MONTH PERFORMANCE
+9.73%
YEAR-TO-DATE PERFORMANCE
+9.45%
1 YEAR PERFORMANCE
+7.19%
Himax Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2025 | $8.84 | $8.79 (-0.57%) | $8.85 | $8.55 | 1.27 M | $383.06 M |
| 06/20/2025 | $9.47 | $8.91 (-5.91%) | $9.53 | $8.88 | 3.37 M | $389.62 M |
| 06/18/2025 | $9.11 | $9.38 (2.96%) | $9.38 | $9.05 | 1.79 M | $410.17 M |
| 06/17/2025 | $9.16 | $9.09 (-0.76%) | $9.29 | $9.06 | 1.12 M | $397.49 M |
| 06/16/2025 | $8.88 | $9.16 (3.15%) | $9.33 | $8.88 | 1.56 M | $400.55 M |
| 06/13/2025 | $9.00 | $8.88 (-1.33%) | $9.06 | $8.81 | 832.60 K | $388.31 M |
| 06/12/2025 | $9.13 | $9.11 (-0.22%) | $9.22 | $9.03 | 1.10 M | $398.36 M |
| 06/11/2025 | $9.30 | $9.15 (-1.61%) | $9.45 | $9.06 | 1.92 M | $400.11 M |
| 06/10/2025 | $8.90 | $8.98 (0.9%) | $9.00 | $8.71 | 1.14 M | $392.68 M |
| 06/09/2025 | $8.75 | $8.83 (0.91%) | $9.01 | $8.75 | 1.15 M | $386.12 M |
| 06/06/2025 | $8.55 | $8.69 (1.64%) | $8.70 | $8.48 | 851.71 K | $380.00 M |
| 06/05/2025 | $8.59 | $8.44 (-1.75%) | $8.69 | $8.36 | 924.04 K | $369.07 M |
| 06/04/2025 | $8.49 | $8.55 (0.71%) | $8.63 | $8.32 | 1.18 M | $373.88 M |
| 06/03/2025 | $8.30 | $8.40 (1.2%) | $8.52 | $8.12 | 1.20 M | $367.32 M |
| 06/02/2025 | $8.15 | $8.31 (1.96%) | $8.37 | $8.09 | 1.20 M | $363.38 M |
| 05/30/2025 | $8.27 | $8.15 (-1.45%) | $8.39 | $8.00 | 1.53 M | $356.39 M |
| 05/29/2025 | $8.54 | $8.34 (-2.34%) | $8.62 | $8.30 | 1.22 M | $364.69 M |
| 05/28/2025 | $8.64 | $8.40 (-2.78%) | $8.65 | $8.38 | 1.14 M | $367.32 M |
| 05/27/2025 | $8.32 | $8.62 (3.61%) | $8.76 | $8.28 | 1.78 M | $376.94 M |
| 05/23/2025 | $8.10 | $8.21 (1.36%) | $8.28 | $8.03 | 801.41 K | $359.01 M |
| 05/22/2025 | $8.27 | $8.22 (-0.6%) | $8.35 | $8.21 | 703.80 K | $359.45 M |
| 05/21/2025 | $8.31 | $8.23 (-0.96%) | $8.52 | $8.18 | 1.08 M | $359.88 M |
| 05/20/2025 | $8.40 | $8.44 (0.48%) | $8.50 | $8.25 | 779.22 K | $369.07 M |
| 05/19/2025 | $8.01 | $8.34 (4.12%) | $8.40 | $8.01 | 959.33 K | $364.69 M |
| 05/16/2025 | $8.40 | $8.26 (-1.67%) | $8.45 | $8.23 | 1.07 M | $361.20 M |
| 05/15/2025 | $8.38 | $8.44 (0.72%) | $8.47 | $8.23 | 1.04 M | $369.07 M |
| 05/14/2025 | $8.56 | $8.50 (-0.7%) | $8.65 | $8.33 | 1.23 M | $371.69 M |
| 05/13/2025 | $8.00 | $8.41 (5.13%) | $8.50 | $7.95 | 2.33 M | $367.75 M |
| 05/12/2025 | $8.08 | $8.17 (1.11%) | $8.43 | $8.02 | 2.86 M | $357.26 M |
| 05/09/2025 | $7.77 | $7.60 (-2.19%) | $7.78 | $7.50 | 1.67 M | $332.33 M |
| 05/08/2025 | $7.68 | $7.57 (-1.43%) | $7.82 | $7.45 | 809.20 K | $1.33 B |
| 05/07/2025 | $7.59 | $7.47 (-1.58%) | $7.59 | $7.31 | 1.15 M | $1.31 B |
| 05/06/2025 | $7.41 | $7.51 (1.35%) | $7.57 | $7.35 | 1.13 M | $1.32 B |
| 05/05/2025 | $7.65 | $7.50 (-1.96%) | $7.67 | $7.49 | 893.81 K | $1.32 B |
| 05/02/2025 | $7.27 | $7.69 (5.78%) | $7.77 | $7.27 | 2.14 M | $1.35 B |
| 05/01/2025 | $7.23 | $7.13 (-1.38%) | $7.31 | $7.13 | 1.04 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 | 708.14 K | $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 | 785.80 K | $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 | 755.02 K | $1.10 B |
| 04/17/2025 | $6.43 | $6.47 (0.62%) | $6.51 | $6.40 | 687.83 K | $1.14 B |
| 04/16/2025 | $6.48 | $6.45 (-0.46%) | $6.57 | $6.23 | 944.64 K | $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 |
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.
