Skip to main content
logo
Defiance Leveraged Long Income HIMS ETF (HIMY)
NASDAQ: HIMY · Real-Time Price · USD
9.53
+0.48 (5.31%)
At close: Nov 14, 2025, 4:00 PM EST
9.73
+0.20 (2.09%)
After-hours: Nov 14, 2025, 5:24 PM EST

HIMY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 20258.659.858.659.539.535.31%47,846
Nov 13, 202510.5310.539.009.059.05-14.14%103,063
Nov 12, 202510.9511.0210.3110.5410.54-6.23%53,802
Nov 11, 202511.5811.8410.7611.2410.95-5.86%79,124
Nov 10, 202512.8812.8811.5011.9411.63-0.33%36,741
Nov 7, 202511.6211.9811.0411.9811.67-1.72%59,618
Nov 6, 202513.3413.3411.2212.1911.87-9.70%62,588
Nov 5, 202513.4314.7713.4013.5013.152.27%129,088
Nov 4, 202514.6116.0612.9413.2012.54-5.92%171,235
Nov 3, 202515.6815.6813.7014.0313.33-4.16%123,685
Oct 31, 202514.4215.4414.4214.6413.916.71%34,502
Oct 30, 202515.0215.4313.7213.7213.03-10.07%48,772
Oct 29, 202515.7416.2515.0515.2514.49-5.75%139,613
Oct 28, 202517.2017.2616.1216.1814.98-3.78%176,617
Oct 27, 202517.9017.9016.7616.8215.57-1.49%69,993
Oct 24, 202517.7018.0017.0017.0815.813.23%52,354
Oct 23, 202516.1516.7015.8416.5415.312.67%54,936
Oct 22, 202517.4117.4115.3116.1114.91-9.28%79,378
Oct 21, 202519.2219.2217.6417.7615.95-5.73%95,215
Oct 20, 202519.0119.3718.2318.8416.926.78%86,207
Oct 17, 202523.9324.3317.6417.6415.85-27.38%166,087
Oct 16, 202526.1027.0423.7924.2921.82-9.77%24,801
Oct 15, 202521.8828.0921.6026.9224.1923.10%72,456
Oct 14, 202521.4022.1220.2921.8719.32-2.31%39,111
Oct 13, 202522.4623.1522.0022.3919.771.94%28,354
Oct 10, 202524.7724.8021.1421.9619.40-9.77%60,478
Oct 9, 202524.9025.0623.2824.3421.500.61%37,952
Oct 8, 202524.4325.0923.7024.1921.37-0.79%58,351
Oct 7, 202522.4324.6022.2524.3821.169.82%84,790
Oct 6, 202521.6422.2320.8822.2019.276.57%61,738
Oct 3, 202524.8725.9520.8220.8318.08-16.81%73,984
Oct 2, 202524.6025.7624.5825.0521.744.05%14,368
Oct 1, 202523.8924.7923.3424.0720.89-3.37%23,391
Sep 30, 202526.5526.6124.2424.9121.17-6.72%34,980
Sep 29, 202525.7027.8725.7026.7022.691.72%21,020
Sep 26, 202523.0326.2523.0026.2522.3111.07%27,990
Sep 25, 202521.6123.6920.5223.6420.086.20%22,460
Sep 24, 202524.5324.5322.0022.2618.91-10.74%19,877
Sep 23, 202526.8426.8424.5024.9320.72-5.66%39,594
Sep 22, 202526.0927.2925.8826.4321.960.15%9,534
Sep 19, 202527.0227.0226.0026.3921.934.01%4,709
Sep 18, 202520.9525.3720.9525.3721.0819.88%12,477
Sep 17, 202521.3221.4020.3321.1717.59-3.33%9,212
Sep 16, 202523.5023.5020.3121.8917.89-11.08%29,452
Sep 15, 202525.7826.4524.5424.6220.12-4.87%11,819
Sep 12, 202523.1326.0522.7625.8821.169.86%5,296
Sep 11, 202521.5023.6121.5023.5619.2613.54%7,027
Sep 10, 202521.8023.2220.5520.7516.96-0.92%7,920
Sep 9, 202522.5622.5620.8520.9516.85-6.93%11,009
Sep 8, 202523.2023.7522.3122.5018.104.67%7,101