NasdaqGS - Nasdaq Real Time Price
USD
Himax Technologies, Inc. (HIMX)
12.01
+0.07
(+0.59%)
At close: 4:00:01 PM EDT
11.87
-0.14
(-1.17%)
After hours: 4:52:26 PM EDT
Trade HIMX on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 28, 2026
12.07
12.19
11.74
12.01
12.01
697,029
Oct 27, 2026
11.69
11.98
11.60
11.94
11.94
604,600
Oct 26, 2026
11.34
11.65
11.20
11.50
11.50
829,000
Oct 23, 2026
11.04
11.43
11.00
11.32
11.32
884,900
Oct 22, 2026
11.42
11.54
10.90
11.10
11.10
1,848,300
Oct 21, 2026
12.11
12.11
11.77
11.92
11.92
835,300
Oct 20, 2026
11.75
12.07
11.56
11.85
11.85
740,200
Oct 19, 2026
12.15
12.26
11.87
11.98
11.98
1,105,900
Oct 16, 2026
11.99
12.01
11.59
11.65
11.65
1,100,400
Oct 15, 2026
11.34
12.13
11.30
12.11
12.11
1,452,000
Oct 14, 2026
12.51
12.52
11.71
11.98
11.98
2,463,200
Oct 13, 2026
12.40
12.71
12.30
12.67
12.67
964,800
Oct 12, 2026
13.13
13.13
12.76
12.78
12.78
939,600
Oct 9, 2026
13.60
13.60
13.09
13.30
13.30
1,219,900
Oct 8, 2026
13.76
13.80
12.96
13.26
13.26
2,199,100
Oct 7, 2026
14.58
14.58
13.83
14.09
14.09
1,287,300
Oct 6, 2026
14.82
14.97
14.68
14.85
14.85
992,100
Oct 5, 2026
15.29
15.33
14.69
14.71
14.71
1,026,100
Oct 2, 2026
14.98
15.33
14.75
15.24
15.24
1,413,800
Oct 1, 2026
14.20
14.52
13.91
14.45
14.45
964,000
Sep 30, 2026
14.23
14.30
14.05
14.07
14.07
959,700
Sep 29, 2026
14.08
14.36
13.98
14.10
14.10
695,800
Sep 28, 2026
14.40
14.40
13.79
13.96
13.96
758,200
Sep 25, 2026
14.34
14.56
14.17
14.44
14.44
560,900
Sep 24, 2026
13.99
14.19
13.82
14.12
14.12
790,400
Sep 23, 2026
14.60
14.64
14.10
14.28
14.28
836,800
Sep 22, 2026
14.43
14.79
14.41
14.71
14.71
830,800
Sep 21, 2026
14.40
14.62
14.01
14.61
14.61
1,918,400
Sep 18, 2026
13.85
14.03
13.72
14.02
14.02
1,276,000
Sep 17, 2026
13.50
13.91
13.46
13.67
13.67
908,700
Sep 16, 2026
13.41
13.50
12.83
13.05
13.05
919,300
Sep 15, 2026
13.78
13.91
12.93
13.22
13.22
1,441,400
Sep 14, 2026
13.78
13.98
13.54
13.60
13.60
911,200
Sep 11, 2026
14.03
14.92
14.02
14.73
14.73
1,409,500
Sep 10, 2026
13.63
13.99
13.49
13.78
13.78
720,100
Sep 9, 2026
13.92
14.38
13.87
13.95
13.95
684,400
Sep 8, 2026
14.11
14.47
13.99
14.12
14.12
2,241,500
Sep 4, 2026
13.80
13.93
13.49
13.68
13.68
711,000
Sep 3, 2026
13.33
13.62
13.22
13.56
13.56
538,200
Sep 2, 2026
13.36
13.57
13.33
13.50
13.50
466,400
Sep 1, 2026
13.32
13.51
13.22
13.41
13.41
730,100
Aug 31, 2026
13.84
13.91
13.57
13.72
13.72
581,600
Aug 28, 2026
13.91
13.97
13.56
13.64
13.64
723,300
Aug 27, 2026
14.30
14.41
13.96
14.07
14.07
724,300
Aug 26, 2026
13.65
13.89
13.49
13.84
13.84
518,800
Aug 25, 2026
13.92
14.04
13.63
13.67
13.67
695,300
Aug 24, 2026
13.40
13.61
13.14
13.44
13.44
973,100
Aug 21, 2026
13.91
13.98
13.38
13.79
13.79
1,179,600
Aug 20, 2026
13.84
14.09
13.43
13.67
13.67
942,600
Aug 19, 2026
14.51
14.51
13.70
13.90
13.90
924,300
Aug 18, 2026
14.68
14.82
14.20
14.37
14.37
1,160,700
Aug 17, 2026
15.37
15.75
15.27
15.41
15.41
892,900
Aug 14, 2026
14.70
15.26
14.64
15.23
15.23
846,400
Aug 13, 2026
14.91
15.39
14.59
14.66
14.66
1,489,600
Aug 12, 2026
15.50
15.60
14.97
15.09
15.09
1,375,200
Aug 11, 2026
14.92
15.26
14.72
14.98
14.98
1,225,600
Aug 10, 2026
14.75
15.38
14.60
14.73
14.73
2,222,900
Aug 7, 2026
14.54
14.80
14.25
14.61
14.61
2,076,000
Aug 6, 2026
13.57
14.34
13.34
13.76
13.76
2,493,400
Aug 5, 2026
13.62
13.99
13.33
13.35
13.35
2,197,200
Aug 4, 2026
13.60
14.31
13.50
14.18
14.18
2,523,800
Aug 3, 2026
12.09
12.95
12.01
12.78
12.78
1,328,300
Jul 31, 2026
12.94
13.16
12.34
12.54
12.54
1,583,800
Jul 30, 2026
12.20
12.65
12.15
12.54
12.54
1,479,600
Jul 29, 2026
12.01
12.20
11.39
11.64
11.64
1,730,100
Jul 28, 2026
12.06
12.20
11.55
11.98
11.98
1,893,900
Jul 27, 2026
12.71
12.81
12.10
12.73
12.73
846,300
Jul 24, 2026
13.06
13.15
12.47
12.62
12.62
928,400
Jul 23, 2026
13.28
13.72
13.05
13.27
13.27
1,009,800
Jul 22, 2026
13.28
13.88
13.25
13.62
13.62
1,049,900
Jul 21, 2026
13.30
13.75
13.17
13.68
13.68
1,364,700
Jul 20, 2026
13.17
13.27
12.63
12.69
12.69
1,140,600
Jul 17, 2026
12.25
13.11
12.09
12.80
12.80
1,322,900
Jul 16, 2026
13.40
13.55
12.82
12.90
12.90
2,058,400
Jul 15, 2026
14.32
14.43
13.53
13.92
13.92
1,246,800
Jul 14, 2026
14.76
14.85
13.89
14.12
14.12
1,629,300
Jul 13, 2026
14.70
14.83
14.09
14.27
14.27
1,712,200
Jul 10, 2026
15.59
15.65
15.09
15.23
15.23
1,114,200
Jul 9, 2026
15.75
16.07
15.16
15.72
15.72
2,946,400
Jul 8, 2026
13.90
14.98
13.79
14.90
14.90
2,826,500
Jul 7, 2026
13.41
14.39
13.20
14.05
14.05
3,723,000
Jul 6, 2026
13.52
14.82
13.52
14.31
14.31
2,727,500
Jul 2, 2026
14.46
14.55
12.90
13.15
13.15
2,713,300
Jul 1, 2026
14.81
15.00
14.03
14.24
14.24
2,003,600
Jun 30, 2026
0.252
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
14.55
15.42
14.42
15.34
15.34
2,669,700
Jun 29, 2026
14.40
14.65
13.66
14.57
14.32
2,180,600
Jun 26, 2026
14.53
14.63
14.16
14.39
14.14
2,739,400
Jun 25, 2026
16.57
16.57
14.63
15.09
14.83
3,376,000
Jun 24, 2026
16.80
16.82
15.30
15.73
15.46
2,355,200
Jun 23, 2026
16.95
17.70
16.68
16.78
16.49
2,567,800
Jun 22, 2026
18.41
18.98
17.95
18.54
18.22
2,609,200
Jun 18, 2026
17.80
18.31
17.17
18.11
17.80
4,295,900
Jun 17, 2026
17.23
17.77
16.90
16.95
16.66
1,754,100
Jun 16, 2026
17.56
17.91
16.76
16.79
16.50
2,401,000
Jun 15, 2026
18.98
19.00
17.65
17.85
17.54
3,150,000
Jun 12, 2026
17.62
18.10
17.45
17.70
17.39
2,044,500
Jun 11, 2026
16.95
17.72
16.64
17.68
17.37
3,255,900
Jun 10, 2026
17.67
17.78
16.08
16.23
15.95
7,576,700
Jun 9, 2026
20.40
20.68
17.21
18.27
17.95
7,202,500
Jun 8, 2026
21.15
21.24
19.80
20.33
19.98
4,004,500
Jun 5, 2026
23.13
23.13
19.91
20.08
19.73
4,334,900
Jun 4, 2026
22.60
24.48
21.80
23.93
23.52
3,843,100
Jun 3, 2026
24.03
24.57
23.08
24.19
23.77
5,176,200
Jun 2, 2026
23.02
25.09
22.60
23.98
23.57
6,798,200
Jun 1, 2026
21.09
23.20
20.99
21.91
21.53
8,126,200
May 29, 2026
20.92
21.60
19.74
20.57
20.21
4,734,500
May 28, 2026
20.23
21.18
20.05
20.82
20.46
2,464,000
May 27, 2026
21.40
21.40
20.04
20.65
20.29
2,832,800
May 26, 2026
21.71
22.44
20.96
21.43
21.06
5,049,800
May 22, 2026
20.00
21.44
19.66
21.04
20.68
4,287,600
May 21, 2026
18.56
20.03
18.56
19.89
19.55
4,591,800
May 20, 2026
19.16
19.36
18.46
18.72
18.40
5,655,500
May 19, 2026
17.57
19.61
17.31
19.29
18.96
5,757,200
May 18, 2026
19.40
19.50
17.62
18.10
17.79
4,910,600
May 15, 2026
19.00
19.69
18.56
19.06
18.73
4,674,400
May 14, 2026
20.44
20.91
19.47
20.68
20.32
4,744,600
May 13, 2026
20.65
21.74
19.59
20.59
20.23
8,988,300
May 12, 2026
19.43
20.08
17.94
19.11
18.78
9,030,200
May 11, 2026
19.06
21.80
18.70
20.65
20.29
13,529,100
May 8, 2026
17.56
19.30
16.80
17.79
17.48
13,406,700
May 7, 2026
15.43
17.95
14.89
16.03
15.75
24,838,400
May 6, 2026
12.25
12.54
11.85
12.33
12.12
4,030,900
May 5, 2026
11.79
12.29
11.58
12.18
11.97
2,961,900
May 4, 2026
12.45
12.45
11.39
11.56
11.36
2,424,800
May 1, 2026
11.62
12.38
11.61
12.31
12.10
2,796,500
Apr 30, 2026
11.78
11.89
11.01
11.75
11.55
2,164,100
Apr 29, 2026
11.16
11.46
10.84
11.45
11.25
1,495,600
Apr 28, 2026
11.04
11.12
10.68
10.94
10.75
2,216,200
Apr 27, 2026
11.92
12.20
11.18
11.50
11.30
3,059,100
Apr 24, 2026
11.20
12.18
11.09
12.09
11.88
4,133,200
Apr 23, 2026
11.55
11.58
10.71
10.93
10.74
2,715,100
Apr 22, 2026
11.82
12.16
11.40
11.55
11.35
3,445,600
Apr 21, 2026
11.00
11.98
11.00
11.64
11.44
4,321,900
Apr 20, 2026
10.93
11.20
10.82
10.99
10.80
2,019,100
Apr 17, 2026
11.39
11.48
10.92
11.10
10.91
3,303,100
Apr 16, 2026
10.36
11.40
10.21
11.27
11.08
5,358,200
Apr 15, 2026
9.89
10.46
9.77
10.18
10.00
2,959,000
Apr 14, 2026
9.60
10.08
9.40
9.98
9.81
2,863,800
Apr 13, 2026
9.18
9.28
9.06
9.26
9.10
1,357,000
Apr 10, 2026
9.19
9.46
9.14
9.21
9.05
1,811,100
Apr 9, 2026
9.09
9.40
9.00
9.07
8.91
1,870,200
Apr 8, 2026
9.25
9.34
8.82
9.08
8.92
1,847,400
Apr 7, 2026
8.87
8.88
8.34
8.73
8.58
1,854,000
Apr 6, 2026
8.12
9.32
8.11
8.85
8.70
5,566,400
Apr 2, 2026
7.67
8.02
7.66
7.93
7.79
974,600
Apr 1, 2026
7.99
8.21
7.98
8.00
7.86
1,287,000
Mar 31, 2026
7.63
7.90
7.49
7.87
7.73
2,263,900
Mar 30, 2026
8.12
8.17
7.37
7.48
7.35
2,714,800
Mar 27, 2026
8.13
8.27
8.05
8.09
7.95
1,606,500
Mar 26, 2026
9.00
9.10
8.31
8.35
8.21
2,510,100
Mar 25, 2026
8.97
9.41
8.96
9.24
9.08
2,232,400
Mar 24, 2026
8.62
9.03
8.58
8.80
8.65
1,454,400
Mar 23, 2026
8.61
8.91
8.55
8.68
8.53
2,720,600
Mar 20, 2026
9.03
9.10
8.46
8.59
8.44
3,188,500
Mar 19, 2026
8.80
9.03
8.53
8.99
8.83
3,072,800
Mar 18, 2026
9.08
9.68
9.00
9.08
8.92
4,893,600
Mar 17, 2026
9.34
9.90
9.03
9.06
8.90
6,222,700
Mar 16, 2026
10.35
10.35
9.21
9.56
9.39
6,251,400
Mar 13, 2026
10.45
11.52
9.76
9.84
9.67
16,255,900
Mar 12, 2026
11.77
12.00
10.05
10.13
9.95
35,903,500
Mar 11, 2026
8.40
9.19
8.38
9.15
8.99
2,766,100
Mar 10, 2026
7.72
8.42
7.71
8.29
8.15
2,680,500
Mar 9, 2026
7.28
7.74
7.21
7.72
7.59
1,086,400
Mar 6, 2026
7.43
7.61
7.36
7.40
7.27
1,159,200
Mar 5, 2026
7.62
7.84
7.41
7.68
7.55
1,416,800
Mar 4, 2026
7.37
7.91
7.36
7.65
7.52
1,854,800
Mar 3, 2026
7.13
7.42
7.02
7.31
7.18
1,799,100
Mar 2, 2026
7.09
7.33
7.07
7.31
7.18
1,125,900
Feb 27, 2026
7.34
7.35
7.19
7.28
7.15
1,001,700
Feb 26, 2026
7.70
7.70
7.37
7.51
7.38
1,091,900
Feb 25, 2026
7.68
7.74
7.56
7.71
7.58
898,400
Feb 24, 2026
7.64
7.98
7.61
7.70
7.57
1,269,000
Feb 23, 2026
7.50
7.62
7.36
7.61
7.48
1,074,000
Feb 20, 2026
7.32
7.59
7.32
7.51
7.38
1,006,900
Feb 19, 2026
7.37
7.46
7.26
7.38
7.25
956,300
Feb 18, 2026
7.51
7.64
7.45
7.49
7.36
794,700
Feb 17, 2026
7.60
7.69
7.41
7.55
7.42
829,700
Feb 13, 2026
7.71
8.07
7.70
7.72
7.59
1,010,000
Feb 12, 2026
7.65
7.99
7.46
7.75
7.62
2,968,200
Feb 11, 2026
8.09
8.29
8.02
8.25
8.11
1,750,500
Feb 10, 2026
8.05
8.20
8.02
8.07
7.93
626,200
Feb 9, 2026
7.88
8.08
7.82
8.01
7.87
591,600
Feb 6, 2026
7.67
7.96
7.60
7.91
7.77
916,600
Feb 5, 2026
7.41
7.63
7.29
7.59
7.46
1,294,500
Feb 4, 2026
7.60
7.70
7.36
7.55
7.42
1,210,600
Feb 3, 2026
8.10
8.11
7.60
7.79
7.66
1,178,900
Feb 2, 2026
8.00
8.16
7.93
7.97
7.83
1,242,600
Jan 30, 2026
8.23
8.35
8.07
8.13
7.99
1,061,500
Jan 29, 2026
8.53
8.53
8.13
8.37
8.23
1,094,000
Jan 28, 2026
8.54
8.78
8.51
8.52
8.37
1,297,400
Jan 27, 2026
8.30
8.51
8.27
8.43
8.28
860,000
Jan 26, 2026
8.35
8.35
8.20
8.24
8.10
682,000
Jan 23, 2026
8.57
8.61
8.32
8.42
8.27
618,100
Jan 22, 2026
8.72
8.86
8.54
8.57
8.42
785,200
Jan 21, 2026
8.30
8.60
8.30
8.57
8.42
1,144,500
Jan 20, 2026
8.43
8.50
8.15
8.17
8.03
960,300
Jan 16, 2026
8.56
9.04
8.50
8.59
8.44
1,597,800
Jan 15, 2026
8.60
8.65
8.41
8.42
8.27
896,200
Jan 14, 2026
8.63
8.63
8.31
8.50
8.35
980,900
Jan 13, 2026
8.31
8.64
8.25
8.53
8.38
1,336,300
Jan 12, 2026
8.10
8.36
8.05
8.31
8.17
985,200
Jan 9, 2026
8.31
8.34
8.16
8.17
8.03
873,900
Jan 8, 2026
8.28
8.36
8.16
8.26
8.12
814,600
Jan 7, 2026
8.55
8.55
8.22
8.28
8.14
1,093,200
Jan 6, 2026
8.55
8.68
8.45
8.59
8.44
1,124,700
Jan 5, 2026
8.75
8.80
8.39
8.43
8.28
1,224,800
Jan 2, 2026
8.27
8.71
8.27
8.53
8.38
599,300
Dec 31, 2025
8.16
8.32
8.15
8.19
8.05
615,000
Dec 30, 2025
8.21
8.33
8.19
8.23
8.09
579,900
Dec 29, 2025
8.28
8.46
8.18
8.20
8.06
634,900
Dec 26, 2025
8.34
8.51
8.27
8.35
8.21
685,800
Dec 24, 2025
8.23
8.29
8.20
8.26
8.12
252,900
Dec 23, 2025
8.27
8.32
8.24
8.25
8.11
425,200
Dec 22, 2025
8.26
8.32
8.17
8.27
8.13
609,300
Dec 19, 2025
8.13
8.30
8.07
8.10
7.96
1,463,800
Dec 18, 2025
8.28
8.39
8.11
8.11
7.97
508,800
Dec 17, 2025
8.35
8.44
8.00
8.04
7.90
883,700
Dec 16, 2025
8.39
8.48
8.23
8.28
8.14
871,300
Dec 15, 2025
8.73
8.78
8.42
8.45
8.30
694,700
Dec 12, 2025
9.05
9.05
8.58
8.68
8.53
1,612,200
Dec 11, 2025
9.26
9.38
9.07
9.11
8.95
956,500
Dec 10, 2025
9.34
9.58
9.19
9.48
9.32
1,013,700
Dec 9, 2025
9.19
9.37
9.03
9.33
9.17
1,460,100
Dec 8, 2025
9.13
9.84
9.13
9.29
9.13
2,577,200
Dec 5, 2025
8.47
9.23
8.38
9.07
8.91
3,344,100
Dec 4, 2025
8.00
8.29
7.89
8.23
8.09
1,021,100
Dec 3, 2025
7.74
8.12
7.69
8.08
7.94
1,147,200
Dec 2, 2025
7.59
7.80
7.57
7.74
7.61
829,400
Dec 1, 2025
7.50
7.64
7.42
7.52
7.39
800,300
Nov 28, 2025
7.46
7.63
7.45
7.56
7.43
760,000
Nov 26, 2025
7.41
7.51
7.37
7.41
7.28
871,500
Nov 25, 2025
7.27
7.37
7.13
7.36
7.23
1,262,100
Nov 24, 2025
7.20
7.40
7.20
7.35
7.22
856,100
Nov 21, 2025
6.92
7.28
6.85
7.18
7.06
1,017,400
Nov 20, 2025
7.32
7.43
6.91
6.93
6.81
1,238,000
Nov 19, 2025
7.20
7.35
7.14
7.21
7.09
697,100
Nov 18, 2025
7.09
7.25
7.00
7.20
7.08
1,140,400
Nov 17, 2025
7.45
7.47
7.13
7.23
7.10
842,900
Nov 14, 2025
7.19
7.52
7.17
7.40
7.27
764,600
Nov 13, 2025
7.52
7.56
7.28
7.38
7.25
796,300
Nov 12, 2025
7.81
7.85
7.51
7.60
7.47
1,758,500
Nov 11, 2025
7.93
7.95
7.66
7.73
7.60
1,040,400
Nov 10, 2025
8.17
8.20
7.89
7.96
7.82
1,207,700
Nov 7, 2025
7.83
8.14
7.69
8.14
8.00
1,405,200
Nov 6, 2025
8.70
9.02
7.77
7.91
7.77
2,660,700
Nov 5, 2025
8.82
9.09
8.75
9.08
8.92
1,238,900
Nov 4, 2025
9.01
9.08
8.63
8.76
8.61
1,020,600
Nov 3, 2025
9.49
9.49
9.17
9.30
9.14
676,900
Oct 31, 2025
9.42
9.52
9.30
9.42
9.26
626,600
Oct 30, 2025
9.48
9.56
9.32
9.37
9.21
632,000
Oct 29, 2025
9.50
9.70
9.48
9.52
9.36
919,200
