Get the Stockscreener App
7.82
4.27%
0.32
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 August 22, 2025, is $7.82.
- 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 360.00% to $7.82 now.
- The 52-week high stock price for HIMX is $13.91, representing a 77.88% increase from the current share price, occurred on January 24, 2025.
- The 52-week low stock price for HIMX is $5.12, indicating a -34.53% decrease from the current share price, occurred on November 27, 2024.
- The closing price of Himax Technologies Adr (HIMX) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $7.99 | $7.51 | $0.4788 | 1,028,023.0 | +4.27% |
| Aug 21, 2025 | $7.53 | $7.36 | $0.1677 | 652,129.0 | +0.13% |
| Aug 20, 2025 | $7.65 | $7.24 | $0.41 | 1,723,271.0 | -1.32% |
| Aug 19, 2025 | $7.78 | $7.54 | $0.24 | 2,605,345.0 | +0.00% |
| Aug 18, 2025 | $7.67 | $7.46 | $0.215 | 1,381,859.0 | +2.29% |
| Aug 15, 2025 | $7.51 | $7.33 | $0.18 | 992,880.0 | -1.07% |
| Aug 14, 2025 | $7.53 | $7.28 | $0.25 | 954,000.0 | +0.94% |
| Aug 13, 2025 | $7.55 | $7.30 | $0.25 | 1,488,964.0 | +0.68% |
| Aug 12, 2025 | $7.42 | $7.25 | $0.165 | 1,334,497.0 | +2.36% |
| Aug 11, 2025 | $7.48 | $7.18 | $0.30 | 1,267,112.0 | -0.83% |
| Aug 08, 2025 | $7.40 | $7.18 | $0.215 | 1,467,181.0 | +1.54% |
| Aug 07, 2025 | $7.56 | $7.04 | $0.52 | 4,137,031.0 | -17.03% |
| Aug 06, 2025 | $8.69 | $8.45 | $0.2358 | 901,808.0 | -0.69% |
| Aug 05, 2025 | $8.88 | $8.64 | $0.24 | 1,033,834.0 | +0.12% |
| Aug 04, 2025 | $8.75 | $8.63 | $0.119 | 595,482.0 | +0.35% |
| Aug 01, 2025 | $8.79 | $8.52 | $0.27 | 860,229.0 | -2.37% |
| Jul 31, 2025 | $9.08 | $8.74 | $0.3412 | 976,152.0 | -1.99% |
| Jul 30, 2025 | $9.25 | $8.93 | $0.32 | 768,889.0 | -0.66% |
| Jul 29, 2025 | $9.46 | $9.10 | $0.3626 | 994,556.0 | -3.60% |
| Jul 28, 2025 | $9.68 | $9.42 | $0.258 | 642,206.0 | -1.05% |
| Jul 25, 2025 | $9.63 | $9.46 | $0.1698 | 572,972.0 | -0.31% |
| Jul 24, 2025 | $9.85 | $9.51 | $0.34 | 924,196.0 | -1.95% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $8.88 | $7.04 | $1.84 | 23,451,668.0 | -11.74% |
| 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% |
Himax Technologies Adr Stock (HIMX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $6.39 | $5.37 | $1.02 | 19,166,309.0 | +6.30% |
| Nov, 2023 | $6.34 | $5.29 | $1.05 | 13,735,782.0 | +6.33% |
| Oct, 2023 | $5.97 | $5.22 | $0.755 | 11,767,103.0 | -8.05% |
| Sep, 2023 | $6.20 | $5.28 | $0.92 | 14,035,055.0 | -4.42% |
| Aug, 2023 | $6.94 | $5.96 | $0.98 | 21,219,952.0 | -11.45% |
| Jul, 2023 | $7.66 | $6.53 | $1.12 | 19,767,094.0 | +2.22% |
| Jun, 2023 | $7.70 | $6.70 | $1.00 | 19,372,545.0 | -1.89% |
| May, 2023 | $7.04 | $6.16 | $0.88 | 17,024,088.0 | +3.61% |
| Apr, 2023 | $8.16 | $6.43 | $1.73 | 13,802,633.0 | -18.33% |
| Mar, 2023 | $8.20 | $7.19 | $1.01 | 19,637,420.0 | +9.42% |
| Feb, 2023 | $8.70 | $7.42 | $1.28 | 19,677,465.0 | -8.83% |
| Jan, 2023 | $8.23 | $6.23 | $2.00 | 23,199,018.0 | +31.24% |
5.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):