5 DAY PERFORMANCE
-15.79%
1 MONTH PERFORMANCE
-17.24%
3 MONTH PERFORMANCE
-4.42%
6 MONTH PERFORMANCE
+48.73%
YEAR-TO-DATE PERFORMANCE
+2.11%
1 YEAR PERFORMANCE
+41.31%
Himax Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $8.63 | $8.67 (0.46%) | $8.84 | $8.47 | 1.45 M | $1.51 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 |
| 12/30/2024 | $7.90 | $8.12 (2.78%) | $8.21 | $7.85 | 1.75 M | $356.82 M |
| 12/27/2024 | $8.13 | $7.96 (-2.09%) | $8.25 | $7.91 | 1.07 M | $349.79 M |
| 12/26/2024 | $8.12 | $8.12 (0%) | $8.30 | $8.06 | 1.03 M | $356.82 M |
| 12/24/2024 | $8.00 | $8.11 (1.37%) | $8.16 | $7.85 | 891,100 | $356.38 M |
| 12/23/2024 | $7.76 | $8.02 (3.35%) | $8.03 | $7.66 | 2.11 M | $352.42 M |
| 12/20/2024 | $7.45 | $7.72 (3.62%) | $7.82 | $7.38 | 1.54 M | $339.24 M |
| 12/19/2024 | $7.85 | $7.57 (-3.57%) | $7.87 | $7.51 | 1.22 M | $332.65 M |
| 12/18/2024 | $7.85 | $7.64 (-2.68%) | $8.26 | $7.52 | 3.27 M | $335.72 M |
| 12/17/2024 | $7.99 | $7.73 (-3.25%) | $8.00 | $7.54 | 3.00 M | $339.68 M |
| 12/16/2024 | $8.68 | $8.15 (-6.11%) | $8.74 | $7.99 | 2.93 M | $358.13 M |
| 12/13/2024 | $9.44 | $8.59 (-9%) | $9.53 | $8.10 | 8.18 M | $377.47 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.
