FolioBeyond Enhanced Fixe... (FIXP)
20.17
0.13 (0.65%)
At close: Mar 18, 2025, 3:55 PM
19.78
-1.95%
Pre-market: Mar 19, 2025, 04:10 AM EDT
HIMX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 20.12 | 20.17 | 20.11 | 20.11 | 0.07 | 0.35% | 1,090 |
| Mar 17, 2025 | 20.14 | 20.14 | 20.04 | 20.04 | -0.02 | -0.10% | 1,400 |
| Mar 14, 2025 | 20.00 | 20.06 | 20.00 | 20.06 | 0.07 | 0.35% | 320 |
| Mar 13, 2025 | 20.00 | 20.00 | 19.94 | 19.99 | -0.05 | -0.25% | 2,602 |
| Mar 12, 2025 | 20.01 | 20.07 | 20.01 | 20.04 | -0.01 | -0.05% | 1,522 |
| Mar 11, 2025 | 20.03 | 20.05 | 19.98 | 20.05 | 0.02 | 0.10% | 900 |
| Mar 10, 2025 | 20.16 | 20.17 | 20.03 | 20.03 | -0.06 | -0.30% | 637 |
| Mar 7, 2025 | 20.10 | 20.11 | 20.09 | 20.09 | -0.02 | -0.10% | 200 |
| Mar 6, 2025 | 20.07 | 20.14 | 20.02 | 20.11 | -0.01 | -0.05% | 43,614 |
| Mar 5, 2025 | 20.09 | 20.14 | 20.09 | 20.12 | 0.06 | 0.30% | 800 |
| Mar 4, 2025 | 20.02 | 20.06 | 20.01 | 20.06 | -0.04 | -0.20% | 638 |
| Mar 3, 2025 | 20.10 | 20.12 | 20.09 | 20.10 | -0.04 | -0.20% | 815 |
| Feb 28, 2025 | 20.13 | 20.14 | 20.03 | 20.14 | -0.01 | -0.05% | 11,800 |
| Feb 27, 2025 | 20.14 | 20.16 | 20.11 | 20.15 | -0.09 | -0.44% | 17,000 |
| Feb 26, 2025 | 20.27 | 20.28 | 20.17 | 20.24 | 0.04 | 0.20% | 36,900 |
| Feb 25, 2025 | 20.11 | 20.23 | 20.11 | 20.20 | 0.01 | 0.05% | 1,345 |
| Feb 24, 2025 | 20.18 | 20.24 | 20.12 | 20.19 | 0.01 | 0.05% | 3,800 |
| Feb 21, 2025 | 20.19 | 20.22 | 20.18 | 20.18 | -0.01 | -0.05% | 6,800 |
| Feb 20, 2025 | 20.20 | 20.24 | 20.19 | 20.19 | -0.02 | -0.10% | 2,400 |
| Feb 19, 2025 | 20.16 | 20.25 | 20.14 | 20.21 | -0.01 | -0.05% | 51,034 |
| Feb 18, 2025 | 20.25 | 20.25 | 20.13 | 20.22 | 0.00 | 0.00% | 11,200 |
| Feb 14, 2025 | 20.18 | 20.26 | 20.17 | 20.22 | 0.01 | 0.05% | 6,700 |
| Feb 13, 2025 | 20.20 | 20.21 | 20.12 | 20.21 | 0.05 | 0.25% | 400 |
| Feb 12, 2025 | 20.10 | 20.20 | 20.10 | 20.16 | -0.03 | -0.15% | 10,400 |
| Feb 11, 2025 | 20.20 | 20.21 | 20.13 | 20.19 | -0.03 | -0.15% | 315 |
| Feb 10, 2025 | 20.19 | 20.30 | 20.17 | 20.22 | 0.12 | 0.60% | 151,829 |
| Feb 7, 2025 | 20.16 | 20.16 | 20.00 | 20.10 | -0.05 | -0.25% | 171,343 |
| Feb 6, 2025 | 20.10 | 20.17 | 20.10 | 20.15 | 0.02 | 0.10% | 6,400 |
| Feb 5, 2025 | 20.25 | 20.25 | 20.10 | 20.13 | -0.04 | -0.20% | 16,500 |
| Feb 4, 2025 | 20.09 | 20.19 | 20.09 | 20.17 | 0.10 | 0.50% | 11,100 |
| Feb 3, 2025 | 20.13 | 20.13 | 20.04 | 20.07 | -0.02 | -0.10% | 2,300 |
| Jan 31, 2025 | 20.14 | 20.17 | 20.02 | 20.09 | 0.02 | 0.10% | 22,205 |
| Jan 30, 2025 | 20.12 | 20.18 | 19.81 | 20.07 | -0.06 | -0.30% | 60,421 |
| Jan 29, 2025 | 20.16 | 20.16 | 20.09 | 20.13 | 0.02 | 0.10% | 5,300 |
| Jan 28, 2025 | 20.18 | 20.20 | 20.11 | 20.11 | 0.00 | 0.00% | 72,800 |
| Jan 27, 2025 | 20.14 | 20.14 | 20.10 | 20.11 | 0.04 | 0.20% | 73,705 |
| Jan 24, 2025 | 20.10 | 20.17 | 20.07 | 20.07 | 0.00 | 0.00% | 149,408 |
| Jan 23, 2025 | 20.09 | 20.49 | 20.04 | 20.07 | 0.07 | 0.35% | 490,901 |
| Jan 22, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | n/a | n/a | 0 |