HIMX(HIMX)
HIMX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $18.70 | $20.03 | $18.56 | $19.89 | 4.55M |
| 5/20/2026 | $19.16 | $19.36 | $18.46 | $18.72 | 5.66M |
| 5/19/2026 | $17.57 | $19.61 | $17.31 | $19.29 | 5.76M |
| 5/18/2026 | $19.40 | $19.50 | $17.62 | $18.10 | 4.91M |
| 5/15/2026 | $19.00 | $19.69 | $18.56 | $19.06 | 4.67M |
| 5/14/2026 | $20.44 | $20.91 | $19.47 | $20.68 | 4.74M |
| 5/13/2026 | $20.65 | $21.74 | $19.59 | $20.59 | 8.99M |
| 5/12/2026 | $19.43 | $20.08 | $17.94 | $19.11 | 9.03M |
| 5/11/2026 | $19.06 | $21.80 | $18.70 | $20.65 | 13.53M |
| 5/8/2026 | $17.56 | $19.30 | $16.80 | $17.79 | 13.41M |
| 5/7/2026 | $15.43 | $17.95 | $14.89 | $16.03 | 24.84M |
| 5/6/2026 | $12.25 | $12.54 | $11.85 | $12.33 | 4.03M |
| 5/5/2026 | $11.79 | $12.29 | $11.58 | $12.18 | 2.96M |
| 5/4/2026 | $12.45 | $12.45 | $11.39 | $11.56 | 2.42M |
| 5/1/2026 | $11.62 | $12.38 | $11.61 | $12.31 | 2.80M |
| 4/30/2026 | $11.78 | $11.89 | $11.01 | $11.75 | 2.16M |
| 4/29/2026 | $11.16 | $11.46 | $10.84 | $11.45 | 1.50M |
| 4/28/2026 | $11.04 | $11.12 | $10.68 | $10.94 | 2.22M |
| 4/27/2026 | $11.92 | $12.20 | $11.18 | $11.50 | 3.06M |
| 4/24/2026 | $11.20 | $12.18 | $11.09 | $12.09 | 4.13M |
| 4/23/2026 | $11.55 | $11.58 | $10.71 | $10.93 | 2.72M |
| 4/22/2026 | $11.82 | $12.16 | $11.40 | $11.55 | 3.45M |
| 4/21/2026 | $11.00 | $11.98 | $11.00 | $11.64 | 4.32M |
| 4/20/2026 | $10.93 | $11.20 | $10.82 | $10.99 | 2.02M |
| 4/17/2026 | $11.39 | $11.48 | $10.92 | $11.10 | 3.30M |
| 4/16/2026 | $10.36 | $11.40 | $10.21 | $11.27 | 5.36M |
| 4/15/2026 | $9.89 | $10.46 | $9.77 | $10.18 | 2.96M |
| 4/14/2026 | $9.60 | $10.08 | $9.40 | $9.98 | 2.86M |
| 4/13/2026 | $9.18 | $9.28 | $9.06 | $9.26 | 1.36M |
| 4/10/2026 | $9.19 | $9.46 | $9.14 | $9.21 | 1.81M |
| 4/9/2026 | $9.09 | $9.40 | $9.00 | $9.07 | 1.87M |
| 4/8/2026 | $9.25 | $9.34 | $8.82 | $9.08 | 1.85M |
| 4/7/2026 | $8.87 | $8.88 | $8.34 | $8.73 | 1.85M |
| 4/6/2026 | $8.12 | $9.32 | $8.11 | $8.85 | 5.57M |
| 4/2/2026 | $7.67 | $8.02 | $7.66 | $7.93 | 974,627 |
| 4/1/2026 | $7.99 | $8.21 | $7.98 | $8.00 | 1.29M |
| 3/31/2026 | $7.63 | $7.90 | $7.49 | $7.87 | 2.26M |
| 3/30/2026 | $8.12 | $8.17 | $7.37 | $7.48 | 2.71M |
| 3/27/2026 | $8.13 | $8.27 | $8.05 | $8.09 | 1.61M |
| 3/26/2026 | $9.00 | $9.10 | $8.31 | $8.35 | 2.51M |
| 3/25/2026 | $8.97 | $9.40 | $8.96 | $9.24 | 2.23M |
| 3/24/2026 | $8.62 | $9.03 | $8.58 | $8.80 | 1.45M |
| 3/23/2026 | $8.61 | $8.91 | $8.55 | $8.68 | 2.72M |
| 3/20/2026 | $9.03 | $9.10 | $8.46 | $8.59 | 3.19M |
| 3/19/2026 | $8.80 | $9.03 | $8.53 | $8.99 | 3.07M |
| 3/18/2026 | $9.08 | $9.68 | $8.99 | $9.08 | 4.89M |
| 3/17/2026 | $9.34 | $9.90 | $9.03 | $9.06 | 6.22M |
| 3/16/2026 | $10.35 | $10.35 | $9.21 | $9.56 | 6.25M |
| 3/13/2026 | $10.45 | $11.52 | $9.76 | $9.84 | 16.26M |
| 3/12/2026 | $11.77 | $12.00 | $10.05 | $10.13 | 35.90M |
| 3/11/2026 | $8.40 | $9.19 | $8.38 | $9.15 | 2.77M |
| 3/10/2026 | $7.72 | $8.42 | $7.71 | $8.29 | 2.68M |
| 3/9/2026 | $7.28 | $7.74 | $7.21 | $7.72 | 1.09M |
| 3/6/2026 | $7.43 | $7.61 | $7.36 | $7.40 | 1.16M |
| 3/5/2026 | $7.62 | $7.84 | $7.41 | $7.68 | 1.42M |
| 3/4/2026 | $7.37 | $7.91 | $7.36 | $7.65 | 1.85M |
| 3/3/2026 | $7.13 | $7.42 | $7.02 | $7.31 | 1.80M |
| 3/2/2026 | $7.09 | $7.33 | $7.07 | $7.31 | 1.13M |
| 2/27/2026 | $7.34 | $7.35 | $7.19 | $7.28 | 1.00M |
| 2/26/2026 | $7.70 | $7.70 | $7.37 | $7.51 | 1.09M |
| 2/25/2026 | $7.68 | $7.74 | $7.56 | $7.71 | 898,424 |
| 2/24/2026 | $7.64 | $7.98 | $7.61 | $7.70 | 1.27M |
| 2/23/2026 | $7.50 | $7.62 | $7.36 | $7.61 | 1.07M |