Loading live market data…

Himax Technologies, Inc.

NASDAQ:HIMX

$13.92 USD

-$0.2 (-1.42%)

Volume
1.23M
Average Volume
4.42M
Market Capitalization
$2.43B
P/E Ratio
75.82
Dividend Yield
1.81%
Price Target
$8.00
Year High
$25.09
Year Low
$6.85
Day High
—
Day Low
—
Payout Ratio
$2.04
Current Ratio
$1.62
Date Opening Price Closing Price %Chg Volume
2026-07-15 $14.35 $13.92 -3.00% 1.23M
2026-07-14 $14.76 $14.12 -4.34% 1.63M
2026-07-13 $14.70 $14.27 -2.93% 1.71M
2026-07-10 $15.59 $15.23 -2.31% 1.11M
2026-07-09 $15.75 $15.72 -0.19% 2.95M
2026-07-08 $13.90 $14.90 7.19% 2.83M
2026-07-07 $13.41 $14.05 4.77% 3.72M
2026-07-06 $13.52 $14.31 5.84% 2.73M
2026-07-02 $14.46 $13.15 -9.06% 2.72M
2026-07-01 $14.81 $14.24 -3.85% 2M
2026-06-30 $14.55 $15.34 5.43% 2.67M
2026-06-29 $14.40 $14.57 1.18% 2.18M
2026-06-26 $14.53 $14.39 -0.96% 2.74M
2026-06-25 $16.57 $15.09 -8.93% 3.38M
2026-06-24 $16.80 $15.73 -6.37% 2.36M
2026-06-23 $16.95 $16.77 -1.06% 2.57M
2026-06-22 $18.41 $18.54 0.71% 2.61M
2026-06-18 $17.80 $18.11 1.74% 4.3M
2026-06-17 $17.23 $16.95 -1.63% 1.75M
2026-06-16 $17.56 $16.79 -4.38% 2.4M
2026-06-15 $18.98 $17.85 -5.95% 3.15M
2026-06-12 $17.62 $17.70 0.45% 2.05M
2026-06-11 $16.95 $17.68 4.31% 3.26M
2026-06-10 $17.67 $16.23 -8.15% 7.58M
2026-06-09 $20.40 $18.27 -10.44% 7.2M
2026-06-08 $21.15 $20.33 -3.88% 4M
2026-06-05 $23.13 $20.08 -13.19% 4.33M
2026-06-04 $22.60 $23.93 5.88% 3.84M
2026-06-03 $24.03 $24.19 0.67% 5.18M
2026-06-02 $23.02 $23.98 4.17% 6.8M
2026-06-01 $21.09 $21.91 3.89% 8.13M
2026-05-29 $20.92 $20.57 -1.67% 4.74M
2026-05-28 $20.23 $20.82 2.92% 2.47M
2026-05-27 $21.40 $20.65 -3.50% 2.84M
2026-05-26 $21.71 $21.43 -1.29% 5.05M
2026-05-22 $20.00 $21.04 5.20% 4.29M
2026-05-21 $18.56 $19.89 7.17% 4.59M
2026-05-20 $19.16 $18.72 -2.30% 5.66M
2026-05-19 $17.57 $19.29 9.79% 5.76M
2026-05-18 $19.40 $18.10 -6.70% 4.91M
2026-05-15 $19.00 $19.06 0.32% 4.67M
2026-05-14 $20.44 $20.68 1.17% 4.74M
2026-05-13 $20.65 $20.59 -0.29% 8.99M
2026-05-12 $19.43 $19.11 -1.65% 9.03M
2026-05-11 $19.06 $20.65 8.34% 13.53M
2026-05-08 $17.56 $17.79 1.31% 13.41M
2026-05-07 $15.43 $16.03 3.89% 24.84M
2026-05-06 $12.25 $12.33 0.65% 4.03M
2026-05-05 $11.79 $12.18 3.31% 2.96M
2026-05-04 $12.45 $11.56 -7.15% 2.42M
2026-05-01 $11.62 $12.31 5.94% 2.8M
2026-04-30 $11.78 $11.75 -0.25% 2.16M
2026-04-29 $11.16 $11.45 2.60% 1.5M
2026-04-28 $11.04 $10.94 -0.91% 2.22M
2026-04-27 $11.92 $11.50 -3.52% 3.06M
2026-04-24 $11.20 $12.09 7.95% 4.13M
2026-04-23 $11.55 $10.93 -5.37% 2.72M
2026-04-22 $11.82 $11.55 -2.28% 3.45M
2026-04-21 $11.00 $11.64 5.82% 4.32M
2026-04-20 $10.93 $10.99 0.55% 2.02M
2026-04-17 $11.39 $11.10 -2.55% 3.3M
2026-04-16 $10.36 $11.27 8.78% 5.36M
2026-04-15 $9.89 $10.18 2.93% 2.96M
2026-04-14 $9.60 $9.98 3.96% 2.86M
2026-04-13 $9.18 $9.26 0.87% 1.36M
2026-04-10 $9.19 $9.21 0.22% 1.81M
2026-04-09 $9.09 $9.07 -0.22% 1.87M
2026-04-08 $9.25 $9.08 -1.84% 1.85M
2026-04-07 $8.87 $8.73 -1.58% 1.85M
2026-04-06 $8.12 $8.85 8.99% 5.57M
2026-04-02 $7.67 $7.93 3.39% 974.63K
2026-04-01 $7.99 $8.00 0.13% 1.29M
2026-03-31 $7.63 $7.87 3.15% 2.26M
2026-03-30 $8.12 $7.48 -7.88% 2.71M
2026-03-27 $8.13 $8.09 -0.49% 1.61M
2026-03-26 $9.00 $8.35 -7.22% 2.51M
2026-03-25 $8.97 $9.24 3.01% 2.23M
2026-03-24 $8.62 $8.80 2.09% 1.45M
2026-03-23 $8.61 $8.68 0.81% 2.72M
2026-03-20 $9.03 $8.59 -4.87% 3.19M
2026-03-19 $8.80 $8.99 2.16% 3.07M
2026-03-18 $9.08 $9.08 0.00% 4.89M
2026-03-17 $9.34 $9.06 -3.00% 6.22M
2026-03-16 $10.35 $9.56 -7.63% 6.25M
2026-03-13 $10.45 $9.84 -5.84% 16.26M
2026-03-12 $11.77 $10.13 -13.93% 35.9M
2026-03-11 $8.40 $9.15 8.93% 2.77M
2026-03-10 $7.72 $8.29 7.38% 2.68M
2026-03-09 $7.28 $7.72 6.04% 1.09M
2026-03-06 $7.43 $7.40 -0.40% 1.16M