Himax Technologies Inc (HIMX) Historical Stock Data
8.25 ↓0.02 (-0.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HIMX is up 0.09% a day on average. There have been 17 days where Himax Technologies Inc closed green and 13 days where HIMX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 8.27 | 8.25 | ↓$0.02 (-0.24%) | 8.24 | 8.32 | 425.18K |
| 2025-12-22 | 8.26 | 8.27 | ↑$0.01 (0.12%) | 8.17 | 8.32 | 609.49K |
| 2025-12-19 | 8.13 | 8.10 | ↓$0.03 (-0.37%) | 8.07 | 8.30 | 1.46M |
| 2025-12-18 | 8.28 | 8.11 | ↓$0.17 (-2.05%) | 8.11 | 8.39 | 508.78K |
| 2025-12-17 | 8.35 | 8.04 | ↓$0.31 (-3.71%) | 8.00 | 8.44 | 883.88K |
| 2025-12-16 | 8.39 | 8.28 | ↓$0.11 (-1.31%) | 8.23 | 8.48 | 871.31K |
| 2025-12-15 | 8.73 | 8.45 | ↓$0.28 (-3.21%) | 8.42 | 8.78 | 694.73K |
| 2025-12-12 | 9.05 | 8.68 | ↓$0.37 (-4.09%) | 8.58 | 9.05 | 1.61M |
| 2025-12-11 | 9.26 | 9.11 | ↓$0.15 (-1.62%) | 9.07 | 9.38 | 0.96M |
| 2025-12-10 | 9.34 | 9.48 | ↑$0.14 (1.50%) | 9.19 | 9.58 | 1.01M |
| 2025-12-09 | 9.19 | 9.33 | ↑$0.14 (1.52%) | 9.03 | 9.37 | 1.46M |
| 2025-12-08 | 9.13 | 9.29 | ↑$0.16 (1.75%) | 9.13 | 9.84 | 2.58M |
| 2025-12-05 | 8.47 | 9.07 | ↑$0.60 (7.08%) | 8.38 | 9.23 | 3.34M |
| 2025-12-04 | 8.00 | 8.23 | ↑$0.23 (2.88%) | 7.89 | 8.29 | 1.02M |
| 2025-12-03 | 7.74 | 8.08 | ↑$0.34 (4.39%) | 7.69 | 8.12 | 1.15M |
| 2025-12-02 | 7.59 | 7.74 | ↑$0.15 (1.98%) | 7.57 | 7.80 | 829.40K |
| 2025-12-01 | 7.50 | 7.52 | ↑$0.02 (0.27%) | 7.42 | 7.64 | 800.33K |
| 2025-11-28 | 7.46 | 7.56 | ↑$0.10 (1.34%) | 7.45 | 7.63 | 760.03K |
| 2025-11-26 | 7.41 | 7.41 | ↑$0.00 (0.00%) | 7.37 | 7.51 | 871.59K |
| 2025-11-25 | 7.27 | 7.36 | ↑$0.09 (1.24%) | 7.13 | 7.37 | 1.26M |
| 2025-11-24 | 7.20 | 7.35 | ↑$0.15 (2.08%) | 7.20 | 7.40 | 856.22K |
| 2025-11-21 | 6.92 | 7.18 | ↑$0.26 (3.76%) | 6.85 | 7.28 | 1.02M |
| 2025-11-20 | 7.32 | 6.93 | ↓$0.39 (-5.33%) | 6.91 | 7.43 | 1.23M |
| 2025-11-19 | 7.20 | 7.21 | ↑$0.01 (0.14%) | 7.14 | 7.35 | 697.29K |
| 2025-11-18 | 7.09 | 7.20 | ↑$0.11 (1.55%) | 7.00 | 7.25 | 1.14M |
| 2025-11-17 | 7.45 | 7.23 | ↓$0.22 (-2.95%) | 7.13 | 7.47 | 842.88K |
| 2025-11-14 | 7.19 | 7.40 | ↑$0.21 (2.92%) | 7.17 | 7.52 | 764.43K |
| 2025-11-13 | 7.52 | 7.38 | ↓$0.14 (-1.86%) | 7.28 | 7.56 | 795.10K |
| 2025-11-12 | 7.81 | 7.60 | ↓$0.21 (-2.69%) | 7.51 | 7.85 | 1.76M |
| 2025-11-11 | 7.93 | 7.73 | ↓$0.20 (-2.52%) | 7.66 | 7.95 | 1.04M |
Create an account or log in to view more rows.
$HIMX whats the target for Friday close?
$HIMX hold and buy… go green go!!!
$HIMX slap the ask.
$HIMX it's true....
$HIMX run it!
$HIMX I can wait.
$HIMX has just been halted from trading.
$HIMX the bulls in here
$HIMX make it rain
let’s see some green
$HIMX no pain no gain