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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$2.66$4.971,441,500——
2019-12-30$2.50$4.67756,200——
2019-12-27$2.50$4.67564,500——
2019-12-26$2.53$4.72782,200——
2019-12-24$2.65$4.95502,700——
2019-12-23$2.67$4.991,013,100——
2019-12-20$2.58$4.821,065,500——
2019-12-19$2.55$4.76731,700——
2019-12-18$2.54$4.741,152,100——
2019-12-17$2.39$4.46728,000——
2019-12-16$2.34$4.37671,000——
2019-12-13$2.43$4.54630,600——
2019-12-12$2.49$4.651,032,500——
2019-12-11$2.38$4.44905,500——
2019-12-10$2.26$4.221,137,200——
2019-12-09$2.29$4.28841,800——
2019-12-06$2.24$4.18705,400——
2019-12-05$2.26$4.22388,100——
2019-12-04$2.22$4.14590,900——
2019-12-03$2.22$4.14467,200——
2019-12-02$2.23$4.16791,500——
2019-11-29$2.30$4.29464,000——
2019-11-27$2.28$4.26864,400——
2019-11-26$2.22$4.14769,200——
2019-11-25$2.20$4.11940,100——
2019-11-22$2.17$4.051,587,000——
2019-11-21$2.28$4.261,253,700——
2019-11-20$2.19$4.091,160,500——
2019-11-19$2.18$4.072,437,000——
2019-11-18$2.33$4.351,296,800——
2019-11-15$2.55$4.761,546,200——
2019-11-14$2.78$5.19881,700——
2019-11-13$2.82$5.271,973,500——
2019-11-12$2.73$5.101,187,000——
2019-11-11$2.59$4.84646,700——
2019-11-08$2.50$4.671,414,300——
2019-11-07$2.54$4.741,850,200——
2019-11-06$2.64$4.931,151,900——
2019-11-05$2.79$5.211,528,600——
2019-11-04$2.75$5.131,477,200——
2019-11-01$2.52$4.711,910,200——
2019-10-31$2.36$4.41342,100——
2019-10-30$2.39$4.46986,200——
2019-10-29$2.35$4.39370,300——
2019-10-28$2.41$4.50363,300——
2019-10-25$2.39$4.46407,600——
2019-10-24$2.34$4.37529,600——
2019-10-23$2.34$4.37355,100——
2019-10-22$2.39$4.46542,900——
2019-10-21$2.37$4.42484,100——
2019-10-18$2.36$4.41413,000——
2019-10-17$2.40$4.48432,700——
2019-10-16$2.39$4.46689,600——
2019-10-15$2.37$4.42352,400——
2019-10-14$2.33$4.35587,300——
2019-10-11$2.37$4.421,067,200——
2019-10-10$2.29$4.28639,800——
2019-10-09$2.19$4.09886,700——
2019-10-08$2.18$4.07507,900——
2019-10-07$2.26$4.22639,000——
2019-10-04$2.21$4.13381,100——
2019-10-03$2.18$4.07588,100——
2019-10-02$2.15$4.01802,100——
2019-10-01$2.18$4.07724,100——
2019-09-30$2.27$4.24540,600——
2019-09-27$2.25$4.20627,400——
2019-09-26$2.19$4.09310,400——
2019-09-25$2.21$4.13348,900——
2019-09-24$2.17$4.05725,100——
2019-09-23$2.30$4.29981,600——
2019-09-20$2.20$4.11764,900——
2019-09-19$2.26$4.22519,600——
2019-09-18$2.29$4.281,030,300——
2019-09-17$2.36$4.41614,600——
2019-09-16$2.41$4.50950,900——
2019-09-13$2.39$4.46657,400——
2019-09-12$2.51$4.69782,200——
2019-09-11$2.48$4.633,118,700——
2019-09-10$2.66$4.973,391,400——
2019-09-09$2.21$4.131,212,500——
2019-09-06$2.17$4.05957,000——
2019-09-05$2.07$3.862,785,100——
2019-09-04$2.18$4.072,120,500——
2019-09-03$1.89$3.531,231,900——
2019-08-30$1.84$3.44674,700——
2019-08-29$1.84$3.441,153,700——
2019-08-28$1.84$3.441,955,900——
2019-08-27$1.80$3.361,779,900——
2019-08-26$1.93$3.601,559,100——
2019-08-23$1.98$3.701,315,000——
2019-08-22$2.05$3.83845,700——
2019-08-21$2.08$3.881,009,800——
2019-08-20$2.10$3.92766,400——
2019-08-19$2.11$3.941,000,700——
2019-08-16$2.14$4.00893,600——
2019-08-15$2.16$4.031,221,300——
2019-08-14$2.09$3.902,035,900——
2019-08-13$2.24$4.181,350,700——
2019-08-12$2.25$4.202,026,400——
2019-08-09$2.34$4.372,468,400——
2019-08-08$2.71$5.064,327,900——
2019-08-07$2.98$5.56782,600——
2019-08-06$2.96$5.531,139,500——
2019-08-05$2.93$5.471,478,500——
2019-08-02$2.98$5.561,294,300——
2019-08-01$3.05$5.69972,500——
2019-07-31$3.13$5.84344,300——
2019-07-30$3.19$5.96600,300——
2019-07-29$3.17$5.92524,000——
2019-07-26$3.21$5.99804,600——
2019-07-25$3.19$5.961,009,100——
2019-07-24$3.35$6.251,625,000——
2019-07-23$3.24$6.051,349,300——
2019-07-22$3.14$5.862,224,500——
2019-07-19$2.99$5.58638,600——
2019-07-18$2.98$5.561,194,700——
2019-07-17$2.99$5.58748,800——
2019-07-16$3.02$5.641,126,400——
2019-07-15$3.10$5.791,239,000——
2019-07-12$3.12$5.832,830,100——
2019-07-11$3.35$6.251,183,300——
2019-07-10$3.40$6.351,031,000——
2019-07-09$3.48$6.501,310,000——
2019-07-08$3.40$6.35751,000——
2019-07-05$3.52$6.57520,900——
2019-07-03$3.56$6.652,475,200——
2019-07-02$3.50$6.53641,600——
2019-07-01$3.47$6.48778,800——
2019-06-28$3.48$6.50503,200——
2019-06-27$3.44$6.42596,400——
2019-06-26$3.47$6.482,400,500——
2019-06-25$3.33$6.22766,800——
2019-06-24$3.31$6.18593,100——
2019-06-21$3.33$6.22491,900——
2019-06-20$3.37$6.29886,600——
2019-06-19$3.37$6.29628,800——
2019-06-18$3.37$6.291,229,400——
2019-06-17$3.26$6.09582,200——
2019-06-14$3.35$6.25647,200——
2019-06-13$3.38$6.31953,000——
2019-06-12$3.31$6.18726,900——
2019-06-11$3.39$6.33817,700——
2019-06-10$3.43$6.40792,600——
2019-06-07$3.36$6.27410,400——
2019-06-06$3.35$6.25607,300——
2019-06-05$3.37$6.291,252,100——
2019-06-04$3.46$6.461,218,500——
2019-06-03$3.36$6.271,181,800——
2019-05-31$3.37$6.293,165,200——
2019-05-30$3.36$6.272,806,700——
2019-05-29$3.03$5.661,052,200——
2019-05-28$2.96$5.531,318,900——
2019-05-24$2.89$5.401,880,700——
2019-05-23$3.02$5.641,965,600——
2019-05-22$3.11$5.811,260,400——
2019-05-21$3.14$5.861,267,900——
2019-05-20$3.13$5.842,435,400——
2019-05-17$3.33$6.221,226,300——
2019-05-16$3.39$6.331,412,400——
2019-05-15$3.41$6.37649,000——
2019-05-14$3.39$6.331,044,700——
2019-05-13$3.25$6.071,695,600——
2019-05-10$3.50$6.531,867,000——
2019-05-09$3.51$6.552,882,600——
2019-05-08$3.35$6.251,486,700——
2019-05-07$3.26$6.091,872,400——
2019-05-06$3.33$6.221,009,200——
2019-05-03$3.36$6.271,198,300——
2019-05-02$3.31$6.181,147,500——
2019-05-01$3.22$6.01643,000——
2019-04-30$3.24$6.051,101,000——
2019-04-29$3.26$6.091,146,000——
2019-04-26$3.23$6.031,185,000——
2019-04-25$3.31$6.18959,100——
2019-04-24$3.42$6.39980,300——
2019-04-23$3.32$6.20872,600——
2019-04-22$3.28$6.12671,700——
2019-04-18$3.20$5.97766,300——
2019-04-17$3.22$6.011,389,600——
2019-04-16$3.33$6.221,614,100——
2019-04-15$3.26$6.09604,700——
2019-04-12$3.26$6.09709,800——
2019-04-11$3.25$6.07556,800——
2019-04-10$3.30$6.16689,700——
2019-04-09$3.28$6.12932,400——
2019-04-08$3.37$6.29895,100——
2019-04-05$3.44$6.421,519,000——
2019-04-04$3.31$6.181,093,600——
2019-04-03$3.19$5.961,924,100——
2019-04-02$3.22$6.011,551,200——
2019-04-01$3.24$6.051,447,300——
2019-03-29$3.19$5.961,957,900——
2019-03-28$3.24$6.051,705,500——
2019-03-27$3.34$6.241,213,000——
2019-03-26$3.44$6.42649,800——
2019-03-25$3.43$6.40913,000——
2019-03-22$3.43$6.401,333,700——
2019-03-21$3.54$6.611,460,100——
2019-03-20$3.54$6.611,207,000——
2019-03-19$3.60$6.72739,700——
2019-03-18$3.58$6.681,283,100——
2019-03-15$3.58$6.681,995,900——
2019-03-14$3.65$6.81977,400——
2019-03-13$3.71$6.931,279,700——
2019-03-12$3.69$6.89770,200——
2019-03-11$3.69$6.89969,000——
2019-03-08$3.57$6.67888,300——
2019-03-07$3.58$6.681,194,900——
2019-03-06$3.68$6.871,262,200——
2019-03-05$3.77$7.041,202,900——
2019-03-04$3.81$7.111,530,000——
2019-03-01$3.76$7.02628,800——
2019-02-28$3.74$6.98918,800——
2019-02-27$3.80$7.091,210,500——
2019-02-26$3.82$7.13976,800——
2019-02-25$3.81$7.112,749,400——
2019-02-22$3.84$7.171,388,900——
2019-02-21$3.85$7.191,896,500——
2019-02-20$3.82$7.134,443,100——
2019-02-19$4.12$7.694,898,500——
2019-02-15$3.91$7.301,494,300——
2019-02-14$3.91$7.301,337,800——
2019-02-13$3.87$7.231,221,000——
2019-02-12$3.87$7.231,635,000——
2019-02-11$3.76$7.021,374,400——
2019-02-08$3.75$7.001,216,000——
2019-02-07$3.80$7.092,056,900——
2019-02-06$3.97$7.412,665,600——
2019-02-05$3.90$7.285,100,800——
2019-02-04$3.70$6.912,904,700——
2019-02-01$3.75$7.002,043,100——
2019-01-31$3.88$7.241,409,400——
2019-01-30$3.93$7.344,106,600——
2019-01-29$3.82$7.131,136,100——
2019-01-28$3.94$7.36922,200——
2019-01-25$3.96$7.392,398,000——
2019-01-24$3.87$7.233,044,200——
2019-01-23$3.62$6.761,942,900——
2019-01-22$3.58$6.681,360,500——
2019-01-18$3.67$6.852,399,300——
2019-01-17$3.64$6.802,593,900——
2019-01-16$3.78$7.061,290,000——
2019-01-15$3.78$7.061,646,300——
2019-01-14$3.80$7.092,027,800——
2019-01-11$3.96$7.393,479,900——
2019-01-10$3.97$7.411,678,300——
2019-01-09$3.96$7.396,122,300——
2019-01-08$3.43$6.401,713,900——
2019-01-07$3.43$6.402,426,300——
2019-01-04$3.45$6.44918,600——
2019-01-03$3.35$6.251,102,600——
2019-01-02$3.49$6.521,333,900——