Himax Technologies Stock Price History, HIMX Historical Prices

Add to My Stocks
$7.87 $0.16 (1.99%) HIMX stock closing price Feb 22, 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
2018-02-21 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
2018-02-16 8.11 8.14 7.88 7.94 2,985,280 141.79 1.93
2018-02-15 8.14 8.26 7.8 8.23 3,634,204 146.96 2.01
2018-02-14 8 8.32 7.92 8.13 3,437,916 145.18 1.98
2018-02-13 7.7 8.2 7.5 8.2 6,646,241 146.43 2
2018-02-12 8.18 8.36 7.85 8.29 4,521,730 148.04 2.02
2018-02-09 7.9 8.08 7.53 8.01 3,504,523 143.04 1.95
2018-02-08 8.1 8.13 7.59 7.75 4,392,742 138.39 1.89
2018-02-07 8.07 8.16 7.96 8.05 3,686,548 143.75 1.96
2018-02-05 8.38 8.49 7.58 7.76 7,560,979 138.57 1.89
2018-02-02 8.34 8.79 8.34 8.6 4,224,628 153.57 2.1
2018-02-01 8.52 8.59 8.25 8.37 3,183,370 149.46 2.04
2018-01-31 8.64 8.78 8.42 8.53 3,108,362 152.32 2.08
2018-01-30 8.22 8.64 8.02 8.53 5,275,212 152.32 2.08
2018-01-29 8.3 8.53 8.2 8.27 4,163,576 147.68 2.02
2018-01-26 8.37 8.4 8.01 8.27 6,361,861 147.68 2.02
2018-01-25 8.28 8.62 8.1 8.36 8,998,749 149.29 2.04
2018-01-24 9.16 9.2 8.05 8.08 16,844,826 144.29 1.97
2018-01-23 9.5 9.52 9.18 9.2 4,949,335 164.29 2.24
2018-01-22 9.81 9.83 9.36 9.42 5,209,232 168.21 2.3
2018-01-19 9.8 9.88 9.7 9.79 3,142,903 174.82 2.39
2018-01-18 9.88 9.99 9.7 9.74 3,192,049 173.93 2.37
2018-01-17 9.94 10.01 9.77 9.89 3,789,551 176.61 2.41
2018-01-16 10.53 10.55 9.53 9.87 10,482,949 176.25 2.41
2018-01-11 10.75 10.76 10.48 10.71 3,549,224 191.25 2.61
2018-01-10 10.25 10.82 10.13 10.74 4,400,327 191.79 2.62
2018-01-09 10.5 10.74 10.32 10.38 3,081,185 185.36 2.53
2018-01-08 10.85 10.85 10.4 10.54 2,803,969 188.21 2.57
2018-01-05 10.76 10.9 10.63 10.85 2,313,647 193.75 2.64
2018-01-04 10.9 10.94 10.59 10.79 3,872,164 192.68 2.63
2018-01-03 10.41 10.98 10.25 10.87 5,117,211 194.11 2.65
2018-01-02 10.52 10.64 10.01 10.42 5,657,141 186.07 2.54
2017-12-29 10.38 10.62 10.15 10.42 4,089,292 186.07 2.54
2017-12-28 10.25 10.54 10.25 10.36 3,251,106 185 2.52
2017-12-27 10.04 10.25 9.8 10.24 3,360,183 182.86 2.5
2017-12-26 10 10.11 9.72 9.88 2,106,800 176.43 2.41
2017-12-22 10.1 10.19 9.9 10 2,546,676 178.57 2.44
2017-12-21 9.88 10.07 9.81 9.98 2,839,867 178.21 2.43
2017-12-20 10.12 10.15 9.72 9.84 6,938,604 175.71 2.4
2017-12-19 10.83 11.07 9.96 10.01 9,619,326 178.75 2.44
2017-12-18 10.65 11.18 10.6 10.9 4,253,669 194.64 2.66
2017-12-15 10.32 10.6 10.16 10.53 3,882,115 188.04 2.57
2017-12-14 10.4 10.49 10.27 10.32 3,458,874 184.29 2.51
2017-12-13 10.99 11 10.25 10.36 7,375,591 185 2.52
2017-12-12 11.02 11.1 10.75 10.92 3,803,537 195 2.66
2017-12-11 10.57 11.05 10.56 10.86 5,851,947 193.93 2.65
2017-12-08 11.44 11.82 10.37 10.5 9,014,304 187.5 2.56
2017-12-07 11.8 12.1 10.96 11.04 12,997,545 197.14 2.69
2017-12-06 13.16 13.16 11.76 11.99 13,831,189 214.11 2.92
2017-12-05 12.8 13.79 12.8 13.31 7,874,386 237.68 3.24
2017-12-04 13.69 13.7 12.92 12.99 5,472,071 231.96 3.17
2017-12-01 13.59 13.68 12.9 13.41 5,538,573 239.46 3.27
2017-11-30 13.25 13.95 13.24 13.73 8,104,861 245.18 3.35
2017-11-29 13.4 13.83 12.76 13.17 9,091,464 235.18 3.21
2017-11-28 12.89 13.4 12.86 13.36 5,286,087 238.57 3.26
2017-11-27 12.7 13.02 12.4 12.9 5,495,793 230.36 3.14
2017-11-24 13.01 13.1 12.74 13.06 4,439,522 233.21 3.18
2017-11-23 0 0 0 13.03 0 - -
2017-11-22 13.2 13.88 12.84 13.03 11,507,861 232.68 3.17
2017-11-21 11.94 13.42 11.8 13.1 14,854,265 233.93 3.19
2017-11-20 11.55 11.94 11.52 11.79 3,287,983 210.54 2.87
2017-11-17 11.91 12 11.48 11.54 8,527,458 206.07 2.81
2017-11-16 10.9 11.95 10.9 11.82 10,537,677 211.07 2.88
2017-11-15 10.63 10.95 10.35 10.86 3,312,480 193.93 2.65
2017-11-14 10.18 10.76 10.15 10.69 4,686,457 190.89 2.6
2017-11-13 9.85 10.28 9.72 10.2 4,874,932 182.14 2.49
2017-11-10 10.51 10.59 9.76 9.93 6,717,592 177.32 2.42
2017-11-09 11.08 11.1 10.15 10.53 8,993,149 90.78 2.49
2017-11-08 10.61 10.73 10.48 10.66 4,545,189 91.9 2.52
2017-11-07 10.5 10.72 10.4 10.61 2,939,917 91.47 2.51
2017-11-06 10.8 10.89 10.48 10.6 3,150,698 91.38 2.51
2017-11-03 11.1 11.1 10.67 10.79 5,525,837 93.02 2.55
2017-11-02 10.8 10.99 10.25 10.95 6,153,108 94.4 2.59
2017-11-01 10.29 10.83 10.25 10.8 6,695,118 93.1 2.56
2017-10-31 10.18 10.24 9.97 10.2 3,369,237 87.93 2.41
2017-10-30 10.33 10.57 9.9 10.08 4,136,061 86.9 2.39
2017-10-27 10.49 10.63 10.24 10.37 5,666,589 89.4 2.45
2017-10-26 9.89 10.3 9.88 10.25 5,223,045 88.36 2.43
2017-10-25 10.16 10.24 9.61 9.68 7,723,496 83.45 2.29
2017-10-24 9.8 10.24 9.8 10.16 7,250,596 87.59 2.4
2017-10-23 9.57 9.8 9.5 9.79 4,511,227 84.4 2.32
2017-10-20 9.48 9.57 9.39 9.46 3,662,957 81.55 2.24
2017-10-19 9.35 9.5 9.2 9.46 3,998,718 81.55 2.24
2017-10-18 9.3 9.59 9.25 9.46 4,432,245 81.55 2.24
2017-10-17 9.14 9.31 9.03 9.24 4,645,557 79.66 2.19
2017-10-16 9.36 9.69 9 9.14 9,399,845 78.79 2.16
2017-10-13 9.67 9.82 9.31 9.33 5,703,958 80.43 2.21
2017-10-12 9.56 9.82 9.4 9.58 9,671,471 82.59 2.27
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 Price3.01Feb 25,2013
Avg Stock Price8.36

Himax Technologies Historical PE ratio: Past 5 years

Max PE Ratio245.18Nov 30,2017
Min PE Ratio10.03Feb 25,2013
Avg PE Ratio40.97

Himax Technologies Historical PS ratio: Past 5 years

Max PS Ratio3.47Mar 12,2014
Min PS Ratio0.69Feb 25,2013
Avg PS Ratio1.89

HIMX Industry Peers

Company Price Change (%)
Synaptics (SYNA)46.960.51 (1.1%)
Diodes (DIOD)29.210.12 (0.41%)
United Microelectronics (UMC)2.40.04 (1.64%)
Au Optronics (AUO)4.620.14 (2.94%)
Rohm (ROHCY)50.90.05 (0.1%)
O2micro (OIIM)1.420 (0%)
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 $8.03, and a low of $7.72 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 0.69 on Feb 25, 2013.