5 DAY PERFORMANCE
-7.89%
1 MONTH PERFORMANCE
-20.97%
3 MONTH PERFORMANCE
-8.58%
6 MONTH PERFORMANCE
+36.36%
YEAR-TO-DATE PERFORMANCE
-8.58%
1 YEAR PERFORMANCE
+37.38%
Himax Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/31/2025 | $7.25 | $7.35 (1.31%) | $7.43 | $7.17 | 1.34 M | $1.27 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 | $478.10 M |
| 02/13/2025 | $10.01 | $9.92 (-0.9%) | $11.12 | $9.62 | 9.00 M | $435.91 M |
| 02/12/2025 | $9.60 | $9.14 (-4.79%) | $9.70 | $9.05 | 4.50 M | $401.64 M |
| 02/11/2025 | $9.44 | $9.65 (2.22%) | $10.15 | $9.28 | 4.61 M | $424.05 M |
| 02/10/2025 | $9.64 | $9.50 (-1.45%) | $9.79 | $9.38 | 2.35 M | $417.46 M |
| 02/07/2025 | $10.00 | $9.53 (-4.7%) | $10.47 | $9.44 | 4.08 M | $418.78 M |
| 02/06/2025 | $9.86 | $9.93 (0.71%) | $10.25 | $9.69 | 2.22 M | $436.35 M |
| 02/05/2025 | $10.46 | $9.78 (-6.5%) | $10.51 | $9.75 | 4.30 M | $429.76 M |
| 02/04/2025 | $9.54 | $10.30 (7.97%) | $10.75 | $9.52 | 6.43 M | $452.61 M |
| 02/03/2025 | $9.50 | $9.31 (-2%) | $9.96 | $9.29 | 4.15 M | $409.11 M |
| 01/31/2025 | $9.75 | $10.12 (3.79%) | $10.52 | $9.75 | 5.52 M | $444.70 M |
| 01/30/2025 | $9.76 | $9.71 (-0.51%) | $9.83 | $9.21 | 3.76 M | $426.69 M |
| 01/29/2025 | $9.55 | $9.54 (-0.1%) | $9.95 | $9.30 | 4.24 M | $419.21 M |
| 01/28/2025 | $10.02 | $9.53 (-4.89%) | $10.03 | $9.10 | 6.03 M | $418.78 M |
| 01/27/2025 | $10.40 | $9.28 (-10.77%) | $10.55 | $8.80 | 16.33 M | $407.79 M |
| 01/24/2025 | $12.00 | $12.85 (7.08%) | $13.91 | $11.81 | 18.62 M | $564.67 M |
| 01/23/2025 | $10.03 | $11.80 (17.65%) | $12.40 | $9.84 | 13.30 M | $518.53 M |
| 01/22/2025 | $9.65 | $9.92 (2.8%) | $11.14 | $9.60 | 10.04 M | $435.91 M |
| 01/21/2025 | $8.90 | $9.56 (7.42%) | $9.74 | $8.59 | 3.48 M | $420.09 M |
| 01/17/2025 | $8.91 | $8.85 (-0.67%) | $9.13 | $8.62 | 2.21 M | $388.89 M |
| 01/16/2025 | $8.45 | $8.77 (3.79%) | $8.97 | $8.45 | 3.62 M | $385.38 M |
| 01/15/2025 | $7.74 | $8.26 (6.72%) | $8.52 | $7.69 | 3.29 M | $362.97 M |
| 01/14/2025 | $7.48 | $7.20 (-3.74%) | $7.56 | $7.09 | 1.52 M | $316.39 M |
| 01/13/2025 | $7.56 | $7.48 (-1.06%) | $7.60 | $7.25 | 1.42 M | $328.69 M |
| 01/10/2025 | $7.83 | $7.68 (-1.92%) | $7.83 | $7.48 | 1.97 M | $337.48 M |
| 01/08/2025 | $7.92 | $7.87 (-0.63%) | $8.15 | $7.73 | 1.34 M | $345.83 M |
| 01/07/2025 | $8.30 | $8.15 (-1.81%) | $8.62 | $8.05 | 2.19 M | $358.13 M |
| 01/06/2025 | $7.60 | $8.21 (8.03%) | $8.30 | $7.51 | 3.12 M | $360.77 M |
| 01/03/2025 | $7.48 | $7.58 (1.34%) | $7.60 | $7.35 | 949,655 | $333.09 M |
| 01/02/2025 | $8.11 | $7.48 (-7.77%) | $8.13 | $7.42 | 1.83 M | $328.69 M |
| 12/31/2024 | $8.15 | $8.04 (-1.35%) | $8.40 | $7.95 | 1.85 M | $353.30 M |
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.
