Himax Technologies Stock Price History, HIMX Historical Prices

Add to My Stocks
$8.14 $0.01 (0.12%) HIMX stock closing price Jun 18, 2018 (Closing)

View and download Himax Technologies stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Himax Technologies P/E ratio data for the stock. The stock price was at a 5 year high of $15.65 on Mar 12, 2014 as seen from Himax Technologies stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-18 8.05 8.17 7.81 8.14 2,262,161 59.85 2.03
2018-06-15 8.66 8.76 7.88 8.15 5,416,894 59.93 2.03
2018-06-14 8.67 8.77 8.55 8.75 2,003,162 64.34 2.18
2018-06-13 8.46 8.82 8.41 8.61 4,077,950 63.31 2.14
2018-06-12 8.43 8.5 8.32 8.4 2,021,775 61.77 2.09
2018-06-11 8.44 8.5 8.28 8.43 1,197,025 61.99 2.1
2018-06-08 8.38 8.48 8.11 8.48 2,204,186 62.35 2.11
2018-06-07 8.35 8.58 8.15 8.48 5,571,531 62.35 2.11
2018-06-06 8.28 8.39 8.06 8.12 2,443,733 59.71 2.02
2018-06-05 8.2 8.29 8.08 8.23 1,905,648 60.52 2.05
2018-06-04 8.1 8.27 7.96 8.21 3,976,375 60.37 2.04
2018-06-01 7.54 8.12 7.46 8.02 5,662,209 58.97 2
2018-05-31 7.53 7.69 7.33 7.45 1,846,881 54.78 1.85
2018-05-30 7.38 7.54 7.33 7.46 1,273,141 54.85 1.86
2018-05-29 7.3 7.45 7.15 7.38 1,656,272 54.27 1.84
2018-05-25 7.21 7.42 7.21 7.31 1,419,428 53.75 1.82
2018-05-24 7.27 7.38 7.11 7.29 1,548,075 53.6 1.82
2018-05-23 7.72 7.76 7.21 7.33 2,935,810 53.9 1.83
2018-05-22 7.65 7.8 7.61 7.73 2,093,809 56.84 1.92
2018-05-21 7.38 7.8 7.36 7.59 3,745,721 55.81 1.89
2018-05-18 7.16 7.3 7.15 7.29 1,277,814 53.6 1.82
2018-05-17 7.4 7.41 7.2 7.22 1,867,598 53.09 1.8
2018-05-16 7.18 7.37 7.18 7.37 1,512,094 54.19 1.84
2018-05-15 6.99 7.23 6.93 7.21 1,957,875 53.02 1.8
2018-05-14 6.81 7.08 6.75 7.01 2,088,669 51.54 1.75
2018-05-11 6.94 7.04 6.76 6.81 2,415,907 50.07 1.7
2018-05-10 7.12 7.28 6.91 6.95 3,264,466 41.87 1.75
2018-05-09 7.18 7.19 6.92 7.02 3,464,307 42.29 1.77
2018-05-08 7.32 7.32 7.16 7.2 1,518,081 43.37 1.81
2018-05-07 7.35 7.35 7.08 7.3 1,870,917 43.98 1.84
2018-05-04 7.02 7.29 6.95 7.22 1,432,840 43.49 1.82
2018-05-03 7.1 7.18 6.83 7.01 1,741,249 42.23 1.76
2018-05-02 7.15 7.33 7.08 7.17 2,244,310 43.19 1.81
2018-05-01 6.82 7.05 6.8 7 1,341,915 42.17 1.76
2018-04-30 6.8 6.93 6.74 6.82 1,214,643 41.08 1.72
2018-04-27 7 7.1 6.76 6.79 1,692,752 40.9 1.71
2018-04-26 6.79 7.14 6.69 6.87 2,300,544 41.39 1.73
2018-04-25 6.93 7.05 6.5 6.77 2,734,787 40.78 1.7
2018-04-24 7.25 7.41 7 7.04 1,817,885 42.41 1.77
2018-04-23 7.29 7.51 7.15 7.25 2,739,953 43.68 1.83
2018-04-20 7.25 7.46 7.23 7.3 2,103,043 43.98 1.84
2018-04-19 7.1 7.33 7.01 7.27 2,126,789 43.8 1.83
2018-04-18 7.47 7.47 7.16 7.18 1,668,176 43.25 1.81
2018-04-17 7.3 7.61 7.28 7.45 2,930,038 44.88 1.88
2018-04-16 7.2 7.33 7.05 7.24 2,050,191 43.61 1.82
2018-04-13 7.25 7.34 7.05 7.16 2,109,708 43.13 1.8
2018-04-12 7.24 7.47 6.91 7.33 4,982,298 44.16 1.85
2018-04-11 6.93 7.48 6.89 7.2 5,090,735 43.37 1.81
2018-04-10 6.83 6.89 6.53 6.81 2,819,826 41.02 1.71
2018-04-09 6.38 6.9 6.38 6.7 4,987,308 40.36 1.69
2018-04-06 6.31 6.43 6.22 6.38 1,646,261 38.43 1.61
2018-04-05 6.4 6.53 6.32 6.39 2,006,945 38.49 1.61
2018-04-04 6.19 6.36 6.13 6.34 2,286,108 38.19 1.6
2018-04-03 6.5 6.53 6.27 6.33 1,810,530 38.13 1.59
2018-04-02 6.17 6.59 6.12 6.44 3,340,315 38.8 1.62
2018-03-30 0 0 0 6.16 0 - -
2018-03-29 6.12 6.21 5.97 6.16 3,853,677 37.11 1.55
2018-03-28 6.5 6.53 6.02 6.12 5,943,784 36.87 1.54
2018-03-27 6.93 6.93 6.5 6.53 3,803,810 39.34 1.64
2018-03-26 6.71 6.93 6.71 6.86 2,276,459 41.33 1.73
2018-03-23 6.8 6.97 6.61 6.65 3,938,491 40.06 1.67
2018-03-22 6.92 7 6.75 6.79 2,711,404 40.9 1.71
2018-03-21 6.92 7.07 6.91 6.99 1,968,950 42.11 1.76
2018-03-20 7 7.09 6.9 6.99 3,396,084 42.11 1.76
2018-03-19 7.28 7.3 6.9 7 5,099,698 42.17 1.76
2018-03-16 7.3 7.41 7.2 7.32 2,504,787 44.1 1.84
2018-03-15 7.46 7.6 7.13 7.26 3,179,991 43.74 1.83
2018-03-14 7.25 7.55 7.09 7.39 3,775,997 44.52 1.86
2018-03-13 7.71 7.76 7.07 7.23 9,139,756 43.55 1.82
2018-03-12 7.85 8 7.61 7.68 3,381,121 46.27 1.93
2018-03-09 7.51 7.91 7.5 7.75 5,302,747 46.69 1.95
2018-03-08 8.28 8.29 7.68 7.72 4,691,041 46.51 1.94
2018-03-07 8.07 8.27 8.07 8.2 2,503,661 49.4 2.06
2018-03-06 8.26 8.38 8.12 8.25 2,750,972 49.7 2.08
2018-03-05 8.27 8.39 8.05 8.25 3,047,198 49.7 2.08
2018-03-02 7.94 8.34 7.81 8.3 2,323,637 50 2.09
2018-03-01 8.29 8.43 8 8.03 3,087,322 48.37 2.02
2018-02-28 8.7 8.78 8.13 8.17 3,761,684 49.22 2.06
2018-02-27 8.6 8.88 8.59 8.67 3,020,805 52.23 2.18
2018-02-26 8.38 8.78 8.38 8.5 3,377,116 51.21 2.14
2018-02-23 7.86 8.68 7.85 8.34 5,856,169 50.24 2.1
2018-02-22 8.02 8.03 7.72 7.87 3,620,685 47.41 1.98
2018-02-21 8.13 8.2 7.97 8.03 1,732,143 48.37 2.02
2018-02-20 7.92 8.18 7.81 8.13 3,279,583 48.98 2.05
2018-02-19 0 0 0 7.94 0 - -
2018-02-16 8.11 8.14 7.88 7.94 2,985,280 47.83 2
2018-02-15 8.14 8.27 7.8 8.23 3,637,504 49.58 2.07
2018-02-14 8 8.32 7.92 8.13 3,437,916 48.98 2.05
2018-02-13 7.7 8.2 7.5 8.2 6,646,241 146.43 2
Get more Data

Himax Technologies Stock History Chart

View HIMX PE ratio, PS ratio stocks charts and compare with peers.
HIMX Chart
Note: Compare Himax Technologies stock price history with the index and industry peers.

Himax Technologies Stock Price History: Past 5 years

Max Stock Price15.65Mar 12,2014
Min Stock Price4.87Jun 24,2013
Avg Stock Price8.47

Himax Technologies Historical PE ratio: Past 5 years

Max PE Ratio245.18Nov 30,2017
Min PE Ratio15.39May 07,2015
Avg PE Ratio42.92

Himax Technologies Historical PS ratio: Past 5 years

Max PS Ratio3.47Mar 12,2014
Min PS Ratio1.1Feb 09,2017
Avg PS Ratio1.93

HIMX Industry Peers

Company Price Change (%)
Omnivision Technologies (OVTI)29.380 (0%)
Synaptics (SYNA)49.140.66 (1.36%)
United Microelectronics (UMC)3.030.05 (1.62%)
Au Optronics (AUO)4.360.12 (2.68%)
Rohm (ROHCY)45.470 (0%)
O2micro (OIIM)1.710.04 (2.4%)
Omnivision Technologies (OVTI)29.380 (0%)

We provide Himax Technologies share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Himax Technologies stock analysis. The price and volume changes on a daily basis is provided in the Himax Technologies stock price history. A large fluctuation in price and volume indicates a highly volatile stock. HIMX stock saw a high of $8.17, and a low of $7.81 on last trading day. Himax Technologies historical P/S ratio was at a high of 3.47 on Mar 12, 2014 and a low of 1.1 on Feb 09, 2017.