Highness Microelectronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	166.05	168.00	163.00	165.25	165.25	0.09%	28,800
Jun 17, 2026	168.95	168.95	162.05	165.10	165.10	-2.60%	8,400
Jun 16, 2026	168.00	173.00	167.05	169.50	169.50	0.33%	31,200
Jun 15, 2026	161.50	169.80	160.00	168.95	168.95	6.76%	25,200
Jun 12, 2026	155.75	162.00	152.00	158.25	158.25	1.61%	61,200
Jun 11, 2026	164.00	164.00	154.00	155.75	155.75	-5.03%	30,000
Jun 10, 2026	167.00	171.40	164.00	164.00	164.00	-0.61%	36,000
Jun 9, 2026	153.90	166.00	147.00	165.00	165.00	7.21%	38,400
Jun 8, 2026	165.00	167.40	153.10	153.90	153.90	-1.57%	74,400
Jun 5, 2026	149.70	156.40	148.00	156.35	156.35	9.95%	100,800
Jun 4, 2026	141.95	145.40	141.00	142.20	142.20	3.27%	30,000
Jun 3, 2026	135.50	142.00	135.50	137.70	137.70	2.04%	25,200
Jun 2, 2026	130.05	136.00	130.00	134.95	134.95	-0.70%	45,600
Jun 1, 2026	151.00	151.00	135.90	135.90	135.90	-10.00%	188,400
May 29, 2026	150.00	151.00	145.00	151.00	151.00	0.27%	15,600
May 27, 2026	151.00	153.00	148.40	150.60	150.60	-1.83%	16,800
May 26, 2026	154.50	155.95	153.05	153.40	153.40	1.89%	13,200
May 25, 2026	157.00	157.00	147.05	150.55	150.55	-4.41%	25,200
May 22, 2026	155.50	157.50	151.20	157.50	157.50	-1.53%	14,400
May 21, 2026	158.00	160.00	157.00	159.95	159.95	2.86%	8,400
May 20, 2026	163.50	163.50	155.00	155.50	155.50	-3.42%	19,200
May 19, 2026	158.55	161.00	158.50	161.00	161.00	2.12%	4,800
May 18, 2026	160.05	160.10	157.00	157.65	157.65	-5.32%	10,800
May 15, 2026	162.00	166.50	162.00	166.50	166.50	-0.30%	8,400
May 14, 2026	163.90	167.00	155.00	167.00	167.00	1.89%	68,400
May 13, 2026	171.45	171.45	162.45	163.90	163.90	-2.76%	38,400
May 12, 2026	169.00	171.50	160.00	168.55	168.55	-0.30%	58,800
May 11, 2026	168.95	174.00	164.05	169.05	169.05	2.61%	37,200
May 8, 2026	172.00	172.00	162.45	164.75	164.75	-2.25%	37,200
May 7, 2026	184.90	184.90	166.10	168.55	168.55	-5.07%	116,400
May 6, 2026	177.55	177.55	158.60	177.55	177.55	9.97%	346,800
May 5, 2026	137.55	161.45	137.55	161.45	161.45	19.99%	316,800
May 4, 2026	131.00	135.00	128.15	134.55	134.55	4.67%	190,800
Apr 30, 2026	122.90	130.00	119.00	128.55	128.55	5.02%	236,400
Apr 29, 2026	108.55	122.95	108.55	122.40	122.40	7.65%	86,400
Apr 28, 2026	114.05	115.65	112.70	113.70	113.70	1.93%	33,600
Apr 27, 2026	108.55	112.00	108.55	111.55	111.55	3.10%	24,000
Apr 24, 2026	111.45	111.45	107.50	108.20	108.20	-0.78%	19,200
Apr 23, 2026	113.20	113.20	108.60	109.05	109.05	-2.85%	30,000
Apr 22, 2026	115.00	115.00	109.95	112.25	112.25	-3.11%	60,000
Apr 21, 2026	118.90	120.45	115.00	115.85	115.85	-2.52%	151,200
Apr 20, 2026	129.00	132.10	117.10	118.85	118.85	-5.37%	230,400
Apr 17, 2026	120.00	125.60	119.00	125.60	125.60	4.97%	129,600
Apr 16, 2026	121.50	121.50	118.00	119.65	119.65	0.04%	39,600
Apr 15, 2026	117.50	121.80	117.50	119.60	119.60	3.10%	108,000
Apr 13, 2026	113.25	117.50	113.25	116.00	116.00	-2.68%	43,200
Apr 10, 2026	120.45	122.00	117.50	119.20	119.20	1.75%	61,200
Apr 9, 2026	111.30	117.15	111.30	117.15	117.15	4.97%	87,600
Apr 8, 2026	117.15	120.00	111.30	111.60	111.60	-4.74%	122,400
Apr 7, 2026	120.10	124.50	117.15	117.15	117.15	-4.99%	223,200