Himax Technologies Stock Price History, HIMX Historical Prices

Add to My Stocks
$10.16 $0.24 (2.31%) HIMX stock closing price Sep 22, 2017 (Closing)

The 10 year data of Himax Technologies stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Himax Technologies price to earnings ratio data. The Himax Technologies stock price history chart shows that the stock price was at a high of 15.65 on 12 Mar, 2014 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2210.4610.5010.0310.16663982387.592.40
2017-09-2110.2210.8810.1310.40898284089.662.46
2017-09-2010.2010.539.9710.22514365288.102.42
2017-09-1910.8210.8210.1810.18507646487.762.41
2017-09-1810.5410.9610.5410.70576047492.242.53
2017-09-1510.5010.5910.2810.55403403390.952.50
2017-09-1410.3610.6410.0410.50528676990.522.49
2017-09-1311.1011.1110.3210.41780271489.742.46
2017-09-1211.4911.5110.7011.011147923594.912.61
2017-09-1110.3111.3910.2811.311374609397.502.68
2017-09-0810.3210.389.8710.19891388287.852.41
2017-09-0711.0011.0410.0210.111510873087.162.39
2017-09-0611.8111.9710.7711.091767501395.602.62
2017-09-0510.5511.4610.3211.401816985298.282.70
2017-09-019.9510.649.9310.461031725490.172.48
2017-08-319.4010.009.379.82922993684.662.32
2017-08-309.009.308.849.25834740279.742.19
2017-08-298.568.738.518.71150196675.092.06
2017-08-288.668.778.598.70159849175.002.06
2017-08-258.828.878.658.66146186774.662.05
2017-08-248.808.878.708.82196363576.032.09
2017-08-238.638.958.568.80269426775.862.08
2017-08-228.458.798.438.68349049874.832.05
2017-08-218.238.388.198.37182396372.161.98
2017-08-188.198.348.058.21165445870.781.94
2017-08-178.338.448.218.22288585770.861.95
2017-08-168.338.408.238.33207290871.811.97
2017-08-158.318.398.258.29161393171.471.96
2017-08-148.208.468.208.29261928571.471.96
2017-08-118.068.208.028.16278318570.351.93
2017-08-108.468.518.018.03546813169.221.90
2017-08-098.658.688.458.56349855373.792.03
2017-08-088.899.018.708.75337156575.432.07
2017-08-078.468.898.428.84590643276.212.09
2017-08-048.568.608.208.41472251435.041.86
2017-08-039.009.048.238.29762948934.541.84
2017-08-028.638.908.468.47539285535.291.88
2017-08-018.218.478.188.40303455435.001.86
2017-07-318.278.348.118.24325593834.331.83
2017-07-288.098.358.018.23276026634.291.82
2017-07-278.628.658.058.13446915933.881.80
2017-07-268.808.908.688.71254133936.291.93
2017-07-258.698.798.598.65274543836.041.92
2017-07-249.009.038.568.62351019735.921.91
2017-07-218.789.108.598.96562679537.331.99
2017-07-208.609.008.588.86460816336.921.96
2017-07-198.208.728.208.52531654835.501.89
2017-07-188.108.197.998.16201470934.001.81
2017-07-178.108.268.098.18222917234.081.81
2017-07-147.708.167.508.09820697733.711.79
2017-07-138.108.147.958.01251086033.381.78
2017-07-128.018.257.958.08317404633.671.79
2017-07-118.008.227.907.97441166733.211.77
2017-07-108.158.227.908.16245851134.001.81
2017-07-078.108.268.088.16147307634.001.81
2017-07-068.038.207.898.07234264833.631.79
2017-07-057.968.087.927.96198843833.171.76
2017-07-038.208.267.917.92202960633.001.76
2017-06-308.258.287.958.20278425834.171.82
2017-06-298.608.608.118.20292762834.171.82
2017-06-288.058.528.048.47409311835.291.88
2017-06-278.308.357.958.05329306733.541.78
2017-06-268.188.438.188.29275794234.541.84
2017-06-238.308.348.018.17359460434.041.81
2017-06-227.918.307.918.19391765434.131.82
2017-06-217.787.957.747.89229430232.881.75
2017-06-207.927.937.757.80230114232.501.73
2017-06-198.208.287.707.90667818632.921.75
2017-06-167.628.157.498.13808449533.881.80
2017-06-157.777.817.507.53324255631.381.67
2017-06-148.068.137.867.91199504332.961.75
2017-06-138.068.227.978.08210766633.671.79
2017-06-127.898.077.818.03329129733.461.78
2017-06-098.508.637.968.14608935333.921.80
2017-06-088.188.598.118.53663119135.541.89
2017-06-078.108.247.958.01330743233.381.78
2017-06-067.888.247.828.05500677233.541.78
2017-06-057.797.957.727.87375796432.791.74
2017-06-027.747.947.447.80645466732.501.73
2017-06-016.877.986.867.581228627331.581.68
2017-05-316.856.866.686.86254018528.581.52
2017-05-306.656.986.656.85216653528.541.52
2017-05-290.000.000.006.680N/AN/A
2017-05-266.807.006.666.68202261127.831.48
2017-05-256.676.796.666.77209585928.211.50
2017-05-246.756.766.596.62249399727.581.47
2017-05-236.926.946.706.72190296328.001.49
2017-05-226.806.986.766.93357887828.881.54
2017-05-196.526.796.446.76306171528.171.50
Get more Data

Himax Technologies Stock 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 Historical Prices: Past 5 years

Max Stock Price 15.65 Mar 12,2014
Min Stock Price 1.79 Oct 25,2012
Avg Stock Price 7.7

Himax Technologies Historical PE ratio: Past 5 years

Max PE Ratio 98.28 Sep 05,2017
Min PE Ratio 8.17 Nov 09,2012
Avg PE Ratio 29.77

Himax Technologies Historical PS ratio: Past 5 years

Max PS Ratio 3.47 Mar 12,2014
Min PS Ratio 0.44 Oct 25,2012
Avg PS Ratio 1.74

HIMX Industry Peers

Company Price Change (%)
Soitec (SLOIF)60.080 (0%)
Hittite Microwave (HITT)780.05 (0.06%)
Texas Instruments (TXN)88.272.22 (2.58%)
Maxim Integrated Products (MXIM)46.930.5 (1.08%)
United Microelectronics (UMC)2.590.01 (0.38%)
Au Optronics (AUO)4.160.01 (0.24%)
Rohm (ROHCY)41.530 (0%)

We provide Himax Technologies historical quotes along with PE ratio and PS ratio for doing Himax Technologies fundamental analysis. Himax Technologies stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was 10.16 and 6639823 shares of HIMX were traded on 22 Sep, 2017. Looking at Himax Technologies stock market history data, the P/S ratio was at a low of 0.2 on 05 Dec, 2008. .