Himax Technologies Inc (HIMX) Historical Stock Data
7.35 ↓0.19 (-2.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HIMX is down -1.28% a day on average. There have been 12 days where Himax Technologies Inc closed green and 18 days where HIMX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 7.27 | 7.35 | ↑$0.08 (1.10%) | 7.17 | 7.43 | 1.85M |
| 2025-03-28 | 7.70 | 7.54 | ↓$0.16 (-2.08%) | 7.45 | 7.82 | 2.13M |
| 2025-03-27 | 7.90 | 7.77 | ↓$0.13 (-1.65%) | 7.75 | 7.96 | 1.55M |
| 2025-03-26 | 8.29 | 7.98 | ↓$0.31 (-3.74%) | 7.89 | 8.30 | 1.79M |
| 2025-03-25 | 8.62 | 8.31 | ↓$0.31 (-3.60%) | 8.27 | 8.65 | 1.69M |
| 2025-03-24 | 8.72 | 8.58 | ↓$0.14 (-1.61%) | 8.57 | 8.76 | 1.87M |
| 2025-03-21 | 8.55 | 8.46 | ↓$0.09 (-1.05%) | 8.37 | 8.61 | 3.41M |
| 2025-03-20 | 8.61 | 8.65 | ↑$0.04 (0.46%) | 8.57 | 9.02 | 2.60M |
| 2025-03-19 | 9.39 | 8.56 | ↓$0.83 (-8.84%) | 8.51 | 9.55 | 4.29M |
| 2025-03-18 | 9.18 | 9.46 | ↑$0.28 (3.05%) | 9.04 | 9.50 | 2.89M |
| 2025-03-17 | 9.06 | 9.23 | ↑$0.17 (1.88%) | 8.92 | 9.31 | 1.93M |
| 2025-03-14 | 8.95 | 8.90 | ↓$0.05 (-0.56%) | 8.85 | 9.13 | 1.97M |
| 2025-03-13 | 8.63 | 8.67 | ↑$0.04 (0.46%) | 8.46 | 8.84 | 1.48M |
| 2025-03-12 | 8.65 | 8.72 | ↑$0.07 (0.81%) | 8.55 | 8.98 | 3.18M |
| 2025-03-11 | 8.75 | 8.49 | ↓$0.26 (-2.97%) | 8.31 | 8.88 | 2.51M |
| 2025-03-10 | 9.46 | 8.61 | ↓$0.85 (-8.99%) | 8.51 | 9.46 | 3.59M |
| 2025-03-07 | 9.40 | 9.75 | ↑$0.35 (3.72%) | 9.10 | 9.75 | 1.81M |
| 2025-03-06 | 9.69 | 9.49 | ↓$0.20 (-2.06%) | 9.41 | 10.10 | 3.39M |
| 2025-03-05 | 9.77 | 10.01 | ↑$0.24 (2.46%) | 9.64 | 10.38 | 3.51M |
| 2025-03-04 | 9.10 | 9.50 | ↑$0.40 (4.40%) | 8.65 | 9.82 | 3.98M |
| 2025-03-03 | 10.06 | 9.30 | ↓$0.76 (-7.55%) | 9.26 | 10.20 | 2.64M |
| 2025-02-28 | 9.63 | 10.08 | ↑$0.45 (4.67%) | 9.60 | 10.13 | 2.12M |
| 2025-02-27 | 10.35 | 9.84 | ↓$0.51 (-4.93%) | 9.77 | 10.45 | 2.69M |
| 2025-02-26 | 9.94 | 10.25 | ↑$0.31 (3.12%) | 9.81 | 10.26 | 2.60M |
| 2025-02-25 | 9.69 | 9.63 | ↓$0.06 (-0.62%) | 9.59 | 10.02 | 3.08M |
| 2025-02-24 | 10.72 | 10.04 | ↓$0.68 (-6.30%) | 9.69 | 10.77 | 4.13M |
| 2025-02-21 | 11.36 | 10.63 | ↓$0.73 (-6.43%) | 10.60 | 11.64 | 3.84M |
| 2025-02-20 | 11.36 | 11.25 | ↓$0.11 (-0.97%) | 10.70 | 11.51 | 3.62M |
| 2025-02-19 | 10.80 | 11.38 | ↑$0.58 (5.37%) | 10.78 | 11.80 | 5.93M |
| 2025-02-18 | 11.43 | 10.76 | ↓$0.67 (-5.86%) | 10.67 | 11.65 | 5.22M |
Create an account or log in to view more rows.
$HIMX no pain no gain
$HIMX Not Selling
Hodling for thousands!
$HIMX Any red I see I shall buy
$HIMX all’s I know is buy and hold… no expectations
$HIMX News?
$HIMX said y’all dumb af
$HIMX hows short doing? Keep short pls
we need your money.
$HIMX bounce back baby
$HIMX buying this dip
$HIMX Chill out and chill some more. It's all temporary.