Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	HIMX	5.10	5.18	5.07	5.16	0.11	586,552	2,098	5.16	5.18
2024-05-02	Q	HIMX	5.00	5.08	4.9338	5.05	0.08	377,399	1,438	4.59	5.15
2024-05-01	Q	HIMX	5.00	5.06	4.95	4.97	-0.08	509,837	2,119	4.95	5.50
2024-04-30	Q	HIMX	5.06	5.07	5.00	5.05	-0.03	420,849	2,164	5.00	5.02
2024-04-29	Q	HIMX	5.06	5.13	5.05	5.08	0.04	394,939	1,870	5.05	5.25
2024-04-26	Q	HIMX	4.96	5.07	4.94	5.04	0.08	420,114	2,048	4.90	5.05
2024-04-25	Q	HIMX	4.94	5.00	4.90	4.96		442,572	2,060	4.81	5.01
2024-04-24	Q	HIMX	4.94	4.995	4.90	4.96	0.05	359,974	2,157	4.89	5.00
2024-04-23	Q	HIMX	4.87	4.99	4.87	4.91	0.03	455,464	2,799	4.85	4.95
2024-04-22	Q	HIMX	4.84	4.97	4.8399	4.88	0.05	431,387	2,093	4.78	4.99
2024-04-19	Q	HIMX	4.94	5.00	4.80	4.83	-0.14	709,079	3,447	4.80	4.98
2024-04-18	Q	HIMX	4.95	5.02	4.90	4.97	0.01	468,213	2,662	4.96	5.01
2024-04-17	Q	HIMX	5.19	5.19	4.95	4.96	-0.18	765,661	3,979	4.95	10.50
2024-04-16	Q	HIMX	5.10	5.155	5.065	5.14	-0.01	633,677	3,225	5.14	5.32
2024-04-15	Q	HIMX	5.24	5.255	5.14	5.155	-0.085	816,446	3,330	5.13	5.21
2024-04-12	Q	HIMX	5.38	5.38	5.22	5.24	-0.17	690,677	3,041	5.22	5.41
2024-04-11	Q	HIMX	5.43	5.43	5.31	5.41	0.03	583,894	3,168	5.36	5.52
2024-04-10	Q	HIMX	5.50	5.51	5.365	5.38	-0.15	802,096	3,340	5.36	5.45
2024-04-09	Q	HIMX	5.41	5.53	5.38	5.53	0.13	756,020	3,952	5.40	5.53
2024-04-08	Q	HIMX	5.50	5.52	5.38	5.40	-0.02	476,962	3,795	5.38	5.50
2024-04-05	Q	HIMX	5.39	5.4691	5.33	5.42	0.07	470,111	2,835	5.46	5.48
2024-04-04	Q	HIMX	5.45	5.59	5.35	5.35	-0.06	624,063	3,980	5.31	5.54
2024-04-03	Q	HIMX	5.35	5.43	5.30	5.41	0.06	418,031	2,874	5.35	6.90
2024-04-02	Q	HIMX	5.39	5.40	5.35	5.35	-0.06	437,304	2,664	5.35	6.60
2024-04-01	Q	HIMX	5.40	5.46	5.354	5.41	0.06	508,016	2,528	5.35	5.45
2024-03-29	Q	HIMX	5.43	5.50	5.35	5.35	-0.06	0	0	5.33	5.45
2024-03-28	Q	HIMX	5.43	5.50	5.35	5.35	-0.06	605,071	3,430	5.33	5.45
2024-03-27	Q	HIMX	5.37	5.42	5.35	5.41	0.07	359,591	2,453	5.38	5.45
2024-03-26	Q	HIMX	5.44	5.4916	5.34	5.34	-0.09	474,349	2,178	5.33	5.44
2024-03-25	Q	HIMX	5.42	5.465	5.41	5.43	-0.03	507,039	2,688	5.41	5.45
2024-03-22	Q	HIMX	5.39	5.54	5.33	5.46	0.08	642,967	3,022	5.31	5.55
2024-03-21	Q	HIMX	5.45	5.535	5.37	5.38	-0.04	533,679	2,913	5.36	5.44
2024-03-20	Q	HIMX	5.30	5.475	5.30	5.42	0.10	630,240	2,992	5.41	5.50
2024-03-19	Q	HIMX	5.42	5.42	5.2801	5.32	-0.11	798,633	3,652	5.33	5.38
2024-03-18	Q	HIMX	5.60	5.60	5.42	5.43	-0.13	710,290	3,426	5.42	6.50
2024-03-15	Q	HIMX	5.56	5.61	5.511	5.56	-0.06	1,890,580	3,211	5.50	5.89
2024-03-14	Q	HIMX	5.84	5.8494	5.53	5.62	-0.19	1,028,275	4,170	5.50	5.76
2024-03-13	Q	HIMX	5.90	5.985	5.79	5.81	-0.12	540,111	3,039	5.80	5.90
2024-03-12	Q	HIMX	5.86	5.97	5.83	5.93	0.10	695,119	4,109	5.85	5.99
2024-03-11	Q	HIMX	5.73	5.89	5.72	5.83	0.07	617,875	4,229	5.78	5.90
2024-03-08	Q	HIMX	5.87	5.945	5.75	5.76	-0.11	671,515	4,512	5.73	5.90
2024-03-07	Q	HIMX	5.70	5.93	5.70	5.87	0.22	903,970	4,267	5.85	5.90
2024-03-06	Q	HIMX	5.59	5.74	5.565	5.65	0.11	858,992	4,392	5.66	5.72
2024-03-05	Q	HIMX	5.84	5.84	5.38	5.54	-0.36	1,239,664	6,184	5.50	5.76
2024-03-04	Q	HIMX	5.85	6.03	5.82	5.90	0.15	1,313,984	5,271	5.80	5.95
2024-03-01	Q	HIMX	5.525	5.84	5.525	5.76	0.25	946,599	3,800	5.74	5.87
2024-02-29	Q	HIMX	5.43	5.595	5.42	5.51	0.15	753,788	3,932	5.36	5.57
2024-02-28	Q	HIMX	5.30	5.43	5.27	5.36	0.05	661,182	3,170	5.31	5.42
2024-02-27	Q	HIMX	5.41	5.41	5.31	5.31	-0.05	730,753	4,097	5.30	5.37
2024-02-26	Q	HIMX	5.38	5.41	5.355	5.36	0.01	572,131	3,837	5.35	7.00
2024-02-23	Q	HIMX	5.33	5.40	5.27	5.35	0.03	649,429	3,205	5.32	5.41
2024-02-22	Q	HIMX	5.60	5.60	5.32	5.32	-0.14	956,814	4,292	5.32	5.50
2024-02-21	Q	HIMX	5.49	5.56	5.385	5.46	-0.06	987,625	3,330	5.46	5.59
2024-02-20	Q	HIMX	5.44	5.52	5.39	5.52	0.07	1,041,065	4,550	5.45	5.55
2024-02-19	Q	HIMX	5.40	5.50	5.365	5.45	0.04	0	0	5.37	5.53
2024-02-16	Q	HIMX	5.40	5.50	5.365	5.45	0.04	1,281,673	4,701	5.37	5.53
2024-02-15	Q	HIMX	5.55	5.60	5.40	5.41	-0.10	1,021,604	4,278	5.42	5.58
2024-02-14	Q	HIMX	5.36	5.53	5.36	5.51	0.18	638,485	3,351	5.49	5.54
2024-02-13	Q	HIMX	5.50	5.52	5.30	5.33	-0.24	1,278,762	5,144	5.33	5.43
2024-02-12	Q	HIMX	5.51	5.725	5.49	5.57	0.08	793,694	4,123	5.46	5.70
2024-02-09	Q	HIMX	5.50	5.56	5.455	5.49	-0.03	805,857	3,659	5.47	5.53
2024-02-08	Q	HIMX	5.49	5.5981	5.37	5.52	0.02	697,464	3,582	5.53	5.70
2024-02-07	Q	HIMX	5.60	5.60	5.455	5.50	-0.06	971,262	4,669	5.48	5.60
2024-02-06	Q	HIMX	5.70	5.85	5.52	5.56	-0.08	1,378,588	5,619	5.56	5.90