Get the Stockscreener App
7.4484
3.44%
-0.2616
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 February 26, 2026, is $7.4484.
- Himax Technologies Adr all-time high stock price is $17.88, occurred on February 09, 2021.
- 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 338.14% to $7.4484 now.
- The 52-week high stock price for HIMX is $10.45, representing a 40.30% increase from the current share price, occurred on February 27, 2025.
- The 52-week low stock price for HIMX is $5.66, indicating a -24.01% decrease from the current share price, occurred on April 07, 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 |
|---|---|---|---|---|---|
| Feb 26, 2026 | $7.70 | $7.37 | $0.335 | 819,177.0 | -3.50% |
| Feb 25, 2026 | $7.74 | $7.56 | $0.1799 | 897,617.0 | +0.13% |
| Feb 24, 2026 | $7.97 | $7.61 | $0.365 | 1,266,115.0 | +1.18% |
| Feb 23, 2026 | $7.62 | $7.36 | $0.26 | 1,069,409.0 | +1.33% |
| Feb 20, 2026 | $7.58 | $7.32 | $0.265 | 1,006,912.0 | +1.76% |
| Feb 19, 2026 | $7.46 | $7.26 | $0.20 | 956,289.0 | -1.47% |
| Feb 18, 2026 | $7.63 | $7.45 | $0.185 | 794,648.0 | -0.79% |
| Feb 17, 2026 | $7.68 | $7.41 | $0.2733 | 829,198.0 | -2.20% |
| Feb 13, 2026 | $8.07 | $7.70 | $0.37 | 987,484.0 | -0.39% |
| Feb 12, 2026 | $7.99 | $7.46 | $0.53 | 2,968,088.0 | -6.06% |
| Feb 11, 2026 | $8.29 | $8.02 | $0.27 | 1,739,404.0 | +2.23% |
| Feb 10, 2026 | $8.20 | $8.02 | $0.175 | 626,167.0 | +0.75% |
| Feb 09, 2026 | $8.07 | $7.82 | $0.2549 | 591,590.0 | +1.26% |
| Feb 06, 2026 | $7.96 | $7.60 | $0.355 | 915,813.0 | +4.22% |
| Feb 05, 2026 | $7.63 | $7.29 | $0.3404 | 1,292,894.0 | +0.53% |
| Feb 04, 2026 | $7.70 | $7.36 | $0.34 | 1,210,575.0 | -3.08% |
| Feb 03, 2026 | $8.11 | $7.60 | $0.51 | 1,176,194.0 | -2.26% |
| Feb 02, 2026 | $8.15 | $7.93 | $0.225 | 1,241,998.0 | -1.97% |
| Jan 30, 2026 | $8.35 | $8.06 | $0.28 | 1,061,477.0 | -2.87% |
| Jan 29, 2026 | $8.53 | $8.13 | $0.40 | 1,093,381.0 | -1.76% |
| Jan 28, 2026 | $8.78 | $8.51 | $0.27 | 1,295,911.0 | +1.07% |
| Jan 27, 2026 | $8.51 | $8.27 | $0.24 | 859,598.0 | +2.31% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $8.29 | $7.26 | $1.03 | 20,389,572.0 | -8.49% |
| 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% |
0.73%
0.25%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):