Get the Stockscreener App
18.72
2.95%
-0.57
After Hours:
18.51
-0.21
-1.12%
Himax Technologies Adr Stock (HIMX) Price History
The historical daily chart and data for Himax Technologies Adr stock (HIMX), show that the latest closing stock price as of May 20, 2026, is $18.72.
- Himax Technologies Adr all-time high stock price is $21.80, occurred on May 11, 2026.
- The lowest Himax Technologies Adr stock price recorded was $1.70 on August 28, 2019. Since then, Himax Technologies Adr's stock price has risen over 1,001% to $18.72 now.
- The 52-week high stock price for HIMX is $21.80, representing a 16.45% increase from the current share price, occurred on May 11, 2026.
- The 52-week low stock price for HIMX is $6.85, indicating a -63.41% decrease from the current share price, occurred on November 21, 2025.
- The closing price of Himax Technologies Adr (HIMX) stock in the beginning of 2025 was $13.01. The stock closed the year at $6.21, a loss of over -52.27% for the year.
The table below shows more information about HIMX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 20, 2026 | $19.36 | $18.46 | $0.90 | 5,641,796.0 | -2.95% |
| May 19, 2026 | $19.61 | $17.31 | $2.30 | 5,722,797.0 | +6.57% |
| May 18, 2026 | $19.50 | $17.62 | $1.88 | 4,875,086.0 | -5.04% |
| May 15, 2026 | $19.69 | $18.56 | $1.13 | 4,637,163.0 | -7.83% |
| May 14, 2026 | $20.91 | $19.47 | $1.44 | 4,716,850.0 | +0.46% |
| May 13, 2026 | $21.74 | $19.59 | $2.15 | 8,929,680.0 | +7.72% |
| May 12, 2026 | $20.08 | $17.94 | $2.14 | 8,982,485.0 | -7.46% |
| May 11, 2026 | $21.80 | $18.70 | $3.10 | 13,490,710.0 | +16.08% |
| May 08, 2026 | $19.30 | $16.80 | $2.50 | 13,357,296.0 | +10.98% |
| May 07, 2026 | $17.95 | $14.89 | $3.06 | 24,755,147.0 | +30.01% |
| May 06, 2026 | $12.54 | $11.85 | $0.69 | 4,018,556.0 | +1.23% |
| May 05, 2026 | $12.29 | $11.58 | $0.71 | 2,950,985.0 | +5.36% |
| May 04, 2026 | $12.45 | $11.39 | $1.06 | 2,422,048.0 | -6.09% |
| May 01, 2026 | $12.38 | $11.61 | $0.765 | 2,791,123.0 | +4.77% |
| Apr 30, 2026 | $11.89 | $11.01 | $0.8762 | 2,140,523.0 | +2.62% |
| Apr 29, 2026 | $11.46 | $10.84 | $0.62 | 1,480,210.0 | +4.66% |
| Apr 28, 2026 | $11.12 | $10.68 | $0.44 | 2,211,771.0 | -4.87% |
| Apr 27, 2026 | $12.20 | $11.18 | $1.02 | 3,018,509.0 | -4.88% |
| Apr 24, 2026 | $12.18 | $11.09 | $1.09 | 4,095,836.0 | +10.61% |
| Apr 23, 2026 | $11.58 | $10.71 | $0.8707 | 2,711,702.0 | -5.37% |
| Apr 22, 2026 | $12.16 | $11.40 | $0.76 | 3,442,313.0 | -0.77% |
| Apr 21, 2026 | $11.98 | $11.00 | $0.98 | 4,313,540.0 | +5.91% |
Himax Technologies Adr Stock (HIMX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Himax Technologies Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HIMX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Himax Technologies Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Himax Technologies Adr Stock (HIMX) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $21.80 | $11.39 | $10.41 | 112,933,518.0 | +59.32% |
| Apr, 2026 | $12.20 | $7.66 | $4.54 | 56,376,033.0 | +49.30% |
| Mar, 2026 | $12.00 | $7.02 | $4.98 | 104,697,198.0 | +8.10% |
| Feb, 2026 | $8.29 | $7.18 | $1.10 | 21,663,519.0 | -10.46% |
| Jan, 2026 | $9.04 | $8.05 | $0.988 | 19,850,734.0 | -0.73% |
Himax Technologies Adr Stock (HIMX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $9.84 | $7.42 | $2.42 | 21,818,365.0 | +8.86% |
| Nov, 2025 | $9.49 | $6.85 | $2.64 | 21,193,897.0 | -19.75% |
| Oct, 2025 | $9.70 | $8.12 | $1.58 | 22,922,694.0 | +6.68% |
| Sep, 2025 | $9.01 | $7.97 | $1.04 | 18,919,373.0 | +8.48% |
| Aug, 2025 | $8.88 | $7.04 | $1.84 | 29,667,091.0 | -8.13% |
| Jul, 2025 | $9.85 | $8.74 | $1.11 | 21,223,737.0 | -0.78% |
| Jun, 2025 | $9.82 | $8.09 | $1.73 | 27,533,240.0 | +9.57% |
| May, 2025 | $8.76 | $7.12 | $1.63 | 27,313,053.0 | +15.19% |
| Apr, 2025 | $7.57 | $5.66 | $1.91 | 30,152,635.0 | -3.74% |
| Mar, 2025 | $10.38 | $7.17 | $3.21 | 50,551,852.0 | -27.08% |
| Feb, 2025 | $11.80 | $9.05 | $2.75 | 80,484,524.0 | -0.40% |
| Jan, 2025 | $13.91 | $7.09 | $6.82 | 103,733,909.0 | +25.87% |
Himax Technologies Adr Stock (HIMX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $9.80 | $5.34 | $4.46 | 55,859,519.0 | +50.37% |
| Nov, 2024 | $6.35 | $5.12 | $1.23 | 14,179,177.0 | -5.76% |
| Oct, 2024 | $6.45 | $5.36 | $1.09 | 17,889,734.0 | +4.18% |
| Sep, 2024 | $5.89 | $5.26 | $0.63 | 13,039,130.0 | -6.94% |
| Aug, 2024 | $6.86 | $5.28 | $1.58 | 16,893,171.0 | -13.34% |
| Jul, 2024 | $8.50 | $6.71 | $1.79 | 17,977,463.0 | -14.11% |
| Jun, 2024 | $8.73 | $6.45 | $2.28 | 25,930,534.0 | +22.15% |
| May, 2024 | $6.81 | $4.93 | $1.88 | 15,818,046.0 | +28.71% |
| Apr, 2024 | $5.59 | $4.80 | $0.79 | 12,021,963.0 | -5.61% |
| Mar, 2024 | $6.03 | $5.28 | $0.7499 | 15,951,034.0 | -2.90% |
| Feb, 2024 | $5.87 | $5.27 | $0.60 | 17,226,097.0 | -3.50% |
| Jan, 2024 | $6.36 | $5.65 | $0.71 | 13,826,873.0 | -5.93% |
3.92%
3.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):