HIMX Stock Prices

Data as of Oct 28, 2026

Last

12.01

Change

+0.07

Open

12.07

Previous

11.94

High

12.19

Low

11.75

Bid

-

Ask

-

Volume

689,692

Trades

-

Dividend

0.23

Yield

2.60%

Ex-Div

Jul 27, 2017

Impl Vol

0.752

Hist Vol

0.743

Opt Volume

89

Open Int

108,893

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	12.07	12.19	11.75	12.01	+0.07	689,692	89	0.752	0.743
Oct 27, 2026	11.69	11.98	11.60	11.94	+0.44	601,471	1,115	0.775	0.743
Oct 26, 2026	11.34	11.65	11.20	11.50	+0.18	827,599	1,574	0.720	0.743
Oct 23, 2026	11.04	11.43	11.00	11.32	+0.22	884,847	429	0.806	0.744
Oct 22, 2026	11.42	11.54	10.90	11.10	-0.82	1,847,266	1,385	0.701	0.744
Oct 21, 2026	12.11	12.11	11.77	11.92	+0.07	833,870	1,731	0.729	0.741
Oct 20, 2026	11.75	12.07	11.56	11.85	-0.13	739,915	1,076	0.805	0.742
Oct 19, 2026	12.15	12.26	11.87	11.98	+0.33	1,100,986	3,093	0.730	0.743
Oct 16, 2026	11.99	12.01	11.59	11.65	-0.46	1,098,992	819	0.640	0.742
Oct 15, 2026	11.34	12.13	11.30	12.11	+0.13	1,436,676	2,184	0.745	0.741
Oct 14, 2026	12.51	12.52	11.71	11.98	-0.69	2,455,920	1,122	0.697	0.744
Oct 13, 2026	12.40	12.71	12.30	12.67	-0.11	993,219	1,426	0.708	0.742
Oct 12, 2026	13.13	13.13	12.76	12.78	-0.52	935,934	1,775	0.737	0.747
Oct 9, 2026	13.60	13.60	13.09	13.30	+0.04	967,305	1,279	0.688	0.752
Oct 8, 2026	13.76	13.80	12.96	13.26	-0.83	2,194,622	3,450	0.662	0.753
Oct 7, 2026	14.58	14.58	13.83	14.09	-0.76	1,286,328	1,431	0.649	0.750
Oct 6, 2026	14.82	14.97	14.68	14.85	+0.14	991,523	622	0.650	0.748
Oct 5, 2026	15.29	15.33	14.69	14.71	-0.53	1,022,938	1,929	0.678	0.751
Oct 2, 2026	14.98	15.33	14.75	15.24	+0.00	1,407,836	2,863	0.628	0.750
Oct 1, 2026	14.20	14.52	13.91	14.45	+0.38	963,385	812	0.634	0.749
Sep 30, 2026	14.23	14.30	14.05	14.07	-0.03	957,377	426	0.664	0.749
Sep 29, 2026	14.08	14.36	13.98	14.10	+0.14	695,674	223	0.598	0.749
Sep 28, 2026	14.40	14.40	13.79	13.96	-0.48	757,637	314	0.661	0.749
Sep 25, 2026	14.34	14.56	14.17	14.44	+0.32	560,043	2,283	0.625	0.748
Sep 24, 2026	13.99	14.19	13.82	14.12	-0.16	789,212	968	0.647	0.748
Sep 23, 2026	14.60	14.64	14.10	14.28	-0.43	836,227	838	0.584	0.748
Sep 22, 2026	14.43	14.79	14.41	14.71	+0.10	786,176	1,937	0.619	0.748
Sep 21, 2026	14.40	14.62	14.01	14.61	+0.59	1,864,049	8,196	0.619	0.749
Sep 18, 2026	13.85	14.03	13.72	14.02	+0.35	1,231,844	1,725	0.562	0.748
Sep 17, 2026	13.50	13.91	13.46	13.67	+0.62	905,351	1,823	0.657	0.749
Sep 16, 2026	13.41	13.50	12.83	13.05	-0.17	915,288	899	0.629	0.748
Sep 15, 2026	13.78	13.91	12.93	13.22	-0.38	1,416,697	1,771	0.583	0.748
Sep 14, 2026	13.78	13.98	13.54	13.60	-1.14	895,726	1,774	0.625	0.747
Sep 11, 2026	14.03	14.92	14.02	14.74	+0.96	1,405,534	4,211	0.616	0.743
Sep 10, 2026	13.63	13.99	13.49	13.78	-0.17	702,641	510	0.673	0.740
Sep 9, 2026	13.92	14.38	13.87	13.95	-0.17	668,597	1,801	0.678	0.740
Sep 8, 2026	14.11	14.47	13.99	14.12	+0.00	2,102,033	2,773	0.707	0.740
Sep 4, 2026	13.80	13.93	13.49	13.68	+0.12	702,353	789	0.626	0.738
Sep 3, 2026	13.33	13.62	13.22	13.56	+0.07	536,665	843	0.610	0.738
Sep 2, 2026	13.36	13.57	13.33	13.50	+0.08	465,249	517	0.594	0.738
Sep 1, 2026	13.32	13.51	13.22	13.41	-0.31	726,691	690	0.650	0.738
Aug 31, 2026	13.84	13.91	13.57	13.72	+0.08	580,187	1,583	0.615	0.739
Aug 28, 2026	13.91	13.97	13.56	13.64	-0.42	722,810	1,049	0.648	0.742
Aug 27, 2026	14.30	14.41	13.96	14.07	+0.22	723,892	752	0.660	0.742
Aug 26, 2026	13.65	13.89	13.49	13.84	+0.17	513,271	1,428	0.698	0.742
Aug 25, 2026	13.92	14.04	13.63	13.67	+0.23	695,021	2,921	0.716	0.744
Aug 24, 2026	13.40	13.61	13.14	13.44	-0.35	966,632	1,634	0.723	0.744
Aug 21, 2026	13.91	13.98	13.38	13.79	+0.12	1,174,511	5,805	0.700	0.744
Aug 20, 2026	13.84	14.09	13.43	13.67	-0.23	941,224	2,347	0.754	0.744
Aug 19, 2026	14.51	14.51	13.70	13.90	-0.47	906,562	2,833	0.737	0.744
Aug 18, 2026	14.68	14.82	14.20	14.37	-1.04	1,149,202	1,660	0.750	0.743
Aug 17, 2026	15.37	15.75	15.27	15.41	+0.18	890,674	1,909	0.850	0.740
Aug 14, 2026	14.70	15.26	14.64	15.23	+0.57	831,993	2,305	0.739	0.740
Aug 13, 2026	14.91	15.39	14.59	14.66	-0.43	1,456,574	1,440	0.973	0.739
Aug 12, 2026	15.50	15.60	14.97	15.09	+0.11	1,365,577	1,072	0.837	0.738
Aug 11, 2026	14.92	15.26	14.72	14.98	+0.25	1,210,131	1,508	0.823	0.739
Aug 10, 2026	14.75	15.38	14.60	14.73	+0.12	2,095,214	3,282	0.846	0.739
Aug 7, 2026	14.54	14.80	14.25	14.61	+0.85	2,071,344	3,323	0.843	0.739
Aug 6, 2026	13.57	14.34	13.34	13.76	+0.41	2,485,339	8,628	0.857	0.761
Aug 5, 2026	13.62	13.99	13.33	13.35	-0.83	2,183,235	8,213	1.065	0.760
Aug 4, 2026	13.60	14.31	13.50	14.18	+1.40	2,514,335	6,577	1.185	0.758
Aug 3, 2026	12.09	12.95	12.01	12.78	+0.24	1,325,103	3,783	1.091	0.751
Jul 31, 2026	12.94	13.16	12.34	12.54	+0.00	1,567,361	2,579	1.138	0.751
Jul 30, 2026	12.20	12.65	12.15	12.54	+0.90	1,454,012	1,605	1.069	0.751
Jul 29, 2026	12.01	12.20	11.39	11.64	-0.34	1,716,266	1,311	1.107	0.747
Jul 28, 2026	12.06	12.20	11.55	11.98	-0.74	1,887,442	2,359	1.022	0.748

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Jul 27, 2017	Aug 14, 2017	0.23	0.23	2.60%
Jun 24, 2015	Jul 8, 2015	0.30	1.20	4.21%
Jul 9, 2014	Jul 23, 2014	0.27	1.08	4.25%
Jul 17, 2013	Jul 31, 2013	0.25	1.00	4.54%
Jul 11, 2012	Jul 25, 2012	0.06	0.25	18.40%
Jul 6, 2011	-	0.12	0.96	6.84%
Aug 4, 2010	Aug 20, 2010	0.25	1.00	11.03%
Jun 18, 2009	Jul 6, 2009	0.30	1.20	12.70%
Jun 12, 2008	-	0.35	1.40	3.40%
Oct 3, 2007	-	0.20	0.80	3.83%
Oct 2, 2007	-	0.20	0.80	3.83%

Split History

Split Date	Factor	Announced
No splits on record.