HIMX - Himax Technologies, Inc.
7.4
-0.280 -3.784%
Share volume: 1,159,166
Last Updated: 03-06-2026
Electronic Equipment/Electronic Components & Accessories:
0.51%
PREVIOUS CLOSE
CHG
CHG%
$7.68
-0.28
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $7.43 | $7.43 | $7.61 | $7.61 | $7.36 | $7.36 | $7.40 | $7.40 | 1,159,166 | $1,157,555.00 |
| 03-05-2026 | $7.62 | $7.62 | $7.84 | $7.84 | $7.41 | $7.41 | $7.68 | $7.68 | 1,416,920 | $1,416,920.00 |
| 03-04-2026 | $7.37 | $7.37 | $7.91 | $7.91 | $7.36 | $7.36 | $7.65 | $7.65 | 1,854,918 | $1,854,918.00 |
| 03-03-2026 | $7.13 | $7.13 | $7.42 | $7.42 | $7.02 | $7.02 | $7.31 | $7.31 | 1,799,147 | $1,799,147.00 |
| 03-02-2026 | $7.09 | $7.09 | $7.33 | $7.33 | $7.07 | $7.07 | $7.31 | $7.31 | 1,125,864 | $1,125,864.00 |
| 02-27-2026 | $7.34 | $7.34 | $7.35 | $7.35 | $7.19 | $7.19 | $7.28 | $7.28 | 1,001,707 | $1,001,707.00 |
| 02-26-2026 | $7.70 | $7.70 | $7.70 | $7.70 | $7.37 | $7.37 | $7.51 | $7.51 | 1,092,220 | $1,092,220.00 |
| 02-25-2026 | $7.68 | $7.68 | $7.74 | $7.74 | $7.56 | $7.56 | $7.71 | $7.71 | 898,424 | $898,424.00 |
| 02-24-2026 | $7.64 | $7.64 | $7.98 | $7.98 | $7.61 | $7.61 | $7.70 | $7.70 | 1,269,047 | $1,269,047.00 |
| 02-23-2026 | $7.50 | $7.50 | $7.62 | $7.62 | $7.36 | $7.36 | $7.61 | $7.61 | 1,073,981 | $1,073,981.00 |