NASDAQ:HIMX | Historical Stock Price | Himax Technologies, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2006-03-31 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.94$2.13$4.84$10.97$24.88$56.422006-03-312026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$2.36$3.15870,300——
2010-12-30$2.17$2.90929,200——
2010-12-29$2.10$2.80401,700——
2010-12-28$2.05$2.74288,700——
2010-12-27$2.01$2.68289,800——
2010-12-23$2.03$2.71209,600——
2010-12-22$2.03$2.71228,500——
2010-12-21$2.04$2.72821,800——
2010-12-20$2.04$2.72291,400——
2010-12-17$2.02$2.70259,100——
2010-12-16$2.06$2.75203,600——
2010-12-15$2.09$2.79553,700——
2010-12-14$2.00$2.671,624,100——
2010-12-13$2.11$2.82522,600——
2010-12-10$2.10$2.80340,600——
2010-12-09$2.08$2.78304,900——
2010-12-08$2.08$2.78306,900——
2010-12-07$2.10$2.80352,400——
2010-12-06$2.10$2.80298,500——
2010-12-03$2.12$2.83306,100——
2010-12-02$2.13$2.84268,100——
2010-12-01$2.07$2.76346,100——
2010-11-30$2.08$2.78573,400——
2010-11-29$2.10$2.80446,400——
2010-11-26$2.16$2.89126,400——
2010-11-24$2.16$2.89154,400——
2010-11-23$2.20$2.94137,000——
2010-11-22$2.20$2.94119,500——
2010-11-19$2.20$2.94134,000——
2010-11-18$2.17$2.90515,000——
2010-11-17$2.24$2.9946,100——
2010-11-16$2.22$2.97180,200——
2010-11-15$2.22$2.97113,300——
2010-11-12$2.20$2.94186,900——
2010-11-11$2.24$2.99259,400——
2010-11-10$2.29$3.06370,200——
2010-11-09$2.32$3.10379,800——
2010-11-08$2.38$3.18222,100——
2010-11-05$2.39$3.19146,300——
2010-11-04$2.38$3.18184,700——
2010-11-03$2.31$3.09274,900——
2010-11-02$2.30$3.07310,100——
2010-11-01$2.32$3.10162,800——
2010-10-29$2.33$3.11218,000——
2010-10-28$2.39$3.19144,800——
2010-10-27$2.39$3.19142,200——
2010-10-26$2.33$3.11122,300——
2010-10-25$2.32$3.10201,500——
2010-10-22$2.31$3.09219,600——
2010-10-21$2.27$3.03370,200——
2010-10-20$2.32$3.10252,400——
2010-10-19$2.35$3.14122,300——
2010-10-18$2.39$3.1991,800——
2010-10-15$2.40$3.21225,900——
2010-10-14$2.40$3.21137,900——
2010-10-13$2.38$3.18261,400——
2010-10-12$2.38$3.18132,200——
2010-10-11$2.33$3.11258,400——
2010-10-08$2.30$3.07203,700——
2010-10-07$2.32$3.10524,900——
2010-10-06$2.40$3.21145,300——
2010-10-05$2.41$3.22196,200——
2010-10-04$2.41$3.22315,200——
2010-10-01$2.49$3.33129,300——
2010-09-30$2.48$3.3175,600——
2010-09-29$2.47$3.30218,900——
2010-09-28$2.47$3.3082,700——
2010-09-27$2.47$3.30127,900——
2010-09-24$2.48$3.31162,600——
2010-09-23$2.46$3.29107,700——
2010-09-22$2.44$3.2668,300——
2010-09-21$2.41$3.2279,800——
2010-09-20$2.46$3.29226,600——
2010-09-17$2.38$3.18457,200——
2010-09-16$2.49$3.33102,400——
2010-09-15$2.55$3.41300,100——
2010-09-14$2.53$3.38324,900——
2010-09-13$2.45$3.27219,100——
2010-09-10$2.42$3.2393,100——
2010-09-09$2.42$3.23208,000——
2010-09-08$2.40$3.2172,000——
2010-09-07$2.44$3.26152,300——
2010-09-03$2.45$3.27193,400——
2010-09-02$2.41$3.22139,200——
2010-09-01$2.40$3.21197,400——
2010-08-31$2.42$3.23149,700——
2010-08-30$2.40$3.2186,000——
2010-08-27$2.40$3.21104,100——
2010-08-26$2.41$3.22169,800——
2010-08-25$2.41$3.22138,000——
2010-08-24$2.42$3.23199,700——
2010-08-23$2.41$3.22339,300——
2010-08-20$2.32$3.10256,800——
2010-08-19$2.34$3.13230,900——
2010-08-18$2.39$3.19311,900——
2010-08-17$2.40$3.21604,900——
2010-08-16$2.38$3.18365,600——
2010-08-13$2.42$3.23291,900——
2010-08-12$2.44$3.26362,100——
2010-08-11$2.47$3.30488,500——
2010-08-10$2.48$3.311,192,000——
2010-08-09$2.78$3.71483,900——
2010-08-06$2.78$3.71321,200——
2010-08-05$2.89$3.86320,600——
2010-08-04$2.88$3.85406,600——
2010-08-03$3.07$3.77507,100——
2010-08-02$3.10$3.80279,100——
2010-07-30$3.06$3.75296,800——
2010-07-29$3.02$3.71307,700——
2010-07-28$3.04$3.73249,600——
2010-07-27$3.04$3.73221,600——
2010-07-26$3.07$3.77567,300——
2010-07-23$3.00$3.68116,800——
2010-07-22$3.01$3.69284,300——
2010-07-21$2.98$3.66139,200——
2010-07-20$3.00$3.68120,800——
2010-07-19$2.97$3.64260,900——
2010-07-16$3.01$3.6984,500——
2010-07-15$3.01$3.69161,000——
2010-07-14$2.96$3.63206,900——
2010-07-13$2.98$3.6697,200——
2010-07-12$2.92$3.5889,600——
2010-07-09$2.92$3.58205,000——
2010-07-08$2.90$3.56248,300——
2010-07-07$2.89$3.55221,900——
2010-07-06$2.86$3.5187,900——
2010-07-02$2.88$3.5379,100——
2010-07-01$2.82$3.46342,300——
2010-06-30$2.91$3.57288,400——
2010-06-29$2.98$3.66195,600——
2010-06-28$2.99$3.67145,700——
2010-06-25$3.02$3.71249,500——
2010-06-24$3.00$3.68193,400——
2010-06-23$3.07$3.77117,200——
2010-06-22$3.04$3.73122,400——
2010-06-21$3.11$3.82123,600——
2010-06-18$3.07$3.77126,700——
2010-06-17$3.08$3.78175,200——
2010-06-16$3.07$3.77175,600——
2010-06-15$3.11$3.82418,600——
2010-06-14$3.01$3.69148,400——
2010-06-11$3.01$3.69207,100——
2010-06-10$3.02$3.71204,400——
2010-06-09$2.97$3.64180,200——
2010-06-08$2.97$3.64560,500——
2010-06-07$2.95$3.62340,500——
2010-06-04$3.05$3.74474,000——
2010-06-03$3.02$3.71162,100——
2010-06-02$3.03$3.72224,700——
2010-06-01$3.01$3.69168,400——
2010-05-28$3.05$3.74201,300——
2010-05-27$3.12$3.83442,600——
2010-05-26$3.04$3.73586,100——
2010-05-25$3.13$3.841,117,700——
2010-05-24$3.07$3.773,502,900——
2010-05-21$2.78$3.41454,400——
2010-05-20$2.75$3.371,174,900——
2010-05-19$2.77$3.40325,300——
2010-05-18$2.78$3.41371,000——
2010-05-17$2.80$3.44341,800——
2010-05-14$2.85$3.50195,800——
2010-05-13$2.80$3.44356,600——
2010-05-12$2.86$3.51310,300——
2010-05-11$2.88$3.53197,500——
2010-05-10$2.88$3.53322,200——
2010-05-07$2.82$3.46362,900——
2010-05-06$2.85$3.501,387,300——
2010-05-05$3.03$3.72446,300——
2010-05-04$3.04$3.73409,600——
2010-05-03$3.12$3.83262,300——
2010-04-30$3.13$3.84403,000——
2010-04-29$3.18$3.90170,000——
2010-04-28$3.17$3.89261,800——
2010-04-27$3.19$3.91180,900——
2010-04-26$3.22$3.95263,300——
2010-04-23$3.19$3.91267,400——
2010-04-22$3.15$3.86230,600——
2010-04-21$3.15$3.86227,800——
2010-04-20$3.17$3.89363,700——
2010-04-19$3.15$3.86160,200——
2010-04-16$3.22$3.95227,700——
2010-04-15$3.21$3.94248,000——
2010-04-14$3.25$3.99261,100——
2010-04-13$3.20$3.93248,100——
2010-04-12$3.20$3.93456,000——
2010-04-09$3.18$3.90173,000——
2010-04-08$3.15$3.86298,400——
2010-04-07$3.13$3.84407,700——
2010-04-06$3.15$3.86242,900——
2010-04-05$3.14$3.85183,400——
2010-04-01$3.09$3.79220,600——
2010-03-31$3.12$3.83178,400——
2010-03-30$3.15$3.86354,600——
2010-03-29$3.08$3.78198,900——
2010-03-26$3.05$3.74247,900——
2010-03-25$3.03$3.72334,500——
2010-03-24$3.05$3.74251,800——
2010-03-23$3.03$3.72154,100——
2010-03-22$3.04$3.7391,000——
2010-03-19$3.05$3.74229,000——
2010-03-18$2.99$3.67277,700——
2010-03-17$3.01$3.69474,800——
2010-03-16$3.00$3.68222,300——
2010-03-15$3.00$3.68254,100——
2010-03-12$3.03$3.72311,400——
2010-03-11$3.03$3.72290,200——
2010-03-10$3.05$3.74207,700——
2010-03-09$3.02$3.71216,300——
2010-03-08$3.00$3.68191,600——
2010-03-05$3.03$3.72354,100——
2010-03-04$3.01$3.69184,200——
2010-03-03$3.04$3.73237,700——
2010-03-02$3.01$3.69409,800——
2010-03-01$3.00$3.68442,400——
2010-02-26$2.93$3.59254,600——
2010-02-25$2.81$3.45393,900——
2010-02-24$2.88$3.53194,700——
2010-02-23$2.90$3.56257,400——
2010-02-22$2.89$3.55325,300——
2010-02-19$2.90$3.56656,400——
2010-02-18$2.95$3.62353,700——
2010-02-17$3.01$3.69213,600——
2010-02-16$3.00$3.68198,400——
2010-02-12$2.96$3.63107,300——
2010-02-11$3.03$3.72157,700——
2010-02-10$2.98$3.66229,200——
2010-02-09$2.93$3.59314,100——
2010-02-08$2.95$3.62595,900——
2010-02-05$2.76$3.39335,000——
2010-02-04$2.78$3.41373,200——
2010-02-03$2.96$3.63177,400——
2010-02-02$2.98$3.66230,200——
2010-02-01$2.98$3.6687,900——
2010-01-29$2.97$3.64120,900——
2010-01-28$2.94$3.61142,100——
2010-01-27$2.99$3.6788,900——
2010-01-26$2.90$3.56392,200——
2010-01-25$2.92$3.58374,200——
2010-01-22$3.00$3.68329,900——
2010-01-21$3.04$3.73169,100——
2010-01-20$3.11$3.82384,000——
2010-01-19$3.14$3.85209,500——
2010-01-15$3.16$3.88362,800——
2010-01-14$3.10$3.80246,700——
2010-01-13$3.05$3.74189,300——
2010-01-12$3.05$3.74118,500——
2010-01-11$3.08$3.78133,800——
2010-01-08$3.08$3.78214,600——
2010-01-07$3.09$3.79361,200——
2010-01-06$3.16$3.88134,500——
2010-01-05$3.17$3.89235,900——
2010-01-04$3.16$3.88725,300——