Defiance Leveraged Long Income HIMS ETF (HIMY)
NASDAQ: HIMY · Real-Time Price · USD
4.931
-0.536 (-9.81%)
At close: Jan 21, 2026, 4:00 PM EST
4.790
-0.141 (-2.86%)
After-hours: Jan 21, 2026, 6:34 PM EST
HIMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 5.54 | 5.54 | 4.63 | 4.93 | 4.93 | -11.01% | 59,240 |
| Jan 20, 2026 | 5.38 | 5.81 | 5.38 | 5.54 | 5.47 | -5.65% | 110,795 |
| Jan 16, 2026 | 5.84 | 6.00 | 5.70 | 5.87 | 5.80 | -0.14% | 18,520 |
| Jan 15, 2026 | 5.87 | 5.91 | 5.66 | 5.88 | 5.80 | 0.17% | 37,635 |
| Jan 14, 2026 | 6.10 | 6.10 | 5.68 | 5.87 | 5.79 | -5.94% | 40,607 |
| Jan 13, 2026 | 6.52 | 6.52 | 6.12 | 6.24 | 6.09 | 0.27% | 33,059 |
| Jan 12, 2026 | 6.04 | 6.36 | 5.88 | 6.22 | 6.07 | 3.13% | 37,807 |
| Jan 9, 2026 | 6.96 | 6.96 | 6.03 | 6.04 | 5.89 | -12.79% | 76,189 |
| Jan 8, 2026 | 7.16 | 7.20 | 6.82 | 6.92 | 6.75 | -7.61% | 22,568 |
| Jan 7, 2026 | 7.59 | 7.72 | 7.34 | 7.49 | 7.31 | -0.62% | 32,320 |
| Jan 6, 2026 | 7.36 | 7.70 | 7.19 | 7.54 | 7.25 | 3.05% | 52,651 |
| Jan 5, 2026 | 6.98 | 7.56 | 6.80 | 7.31 | 7.04 | 6.28% | 49,177 |
| Jan 2, 2026 | 6.60 | 7.00 | 6.39 | 6.88 | 6.62 | 5.83% | 32,652 |
| Dec 31, 2025 | 6.74 | 6.74 | 6.37 | 6.50 | 6.25 | -6.63% | 67,862 |
| Dec 30, 2025 | 7.30 | 7.30 | 6.95 | 6.97 | 6.59 | -4.16% | 66,609 |
| Dec 29, 2025 | 7.11 | 7.43 | 7.11 | 7.27 | 6.88 | -1.28% | 25,555 |
| Dec 26, 2025 | 7.16 | 7.37 | 7.07 | 7.36 | 6.97 | -1.35% | 14,843 |
| Dec 24, 2025 | 7.47 | 7.55 | 7.31 | 7.46 | 7.07 | -1.87% | 16,926 |
| Dec 23, 2025 | 7.43 | 7.67 | 7.40 | 7.60 | 7.07 | -1.11% | 24,488 |
| Dec 22, 2025 | 8.02 | 8.12 | 7.66 | 7.69 | 7.15 | -2.55% | 33,238 |
| Dec 19, 2025 | 7.59 | 7.98 | 7.56 | 7.89 | 7.34 | 3.91% | 37,028 |
| Dec 18, 2025 | 7.87 | 8.05 | 7.58 | 7.59 | 7.06 | -1.68% | 37,100 |
| Dec 17, 2025 | 8.44 | 8.53 | 7.68 | 7.72 | 7.18 | -8.75% | 40,240 |
| Dec 16, 2025 | 8.27 | 8.48 | 8.02 | 8.46 | 7.78 | 1.73% | 48,003 |
| Dec 15, 2025 | 8.94 | 8.97 | 8.15 | 8.32 | 7.65 | -3.98% | 29,886 |
| Dec 12, 2025 | 8.88 | 9.39 | 8.64 | 8.67 | 7.97 | -2.88% | 25,382 |
| Dec 11, 2025 | 8.77 | 8.92 | 8.49 | 8.92 | 8.21 | -1.05% | 32,766 |
| Dec 10, 2025 | 9.74 | 9.74 | 8.90 | 9.02 | 8.29 | -9.23% | 65,897 |
| Dec 9, 2025 | 9.60 | 10.18 | 9.60 | 9.93 | 8.98 | 3.14% | 50,241 |
| Dec 8, 2025 | 9.78 | 9.78 | 9.35 | 9.63 | 8.71 | -1.44% | 40,084 |
| Dec 5, 2025 | 9.95 | 10.30 | 9.76 | 9.77 | 8.84 | -1.96% | 33,298 |
| Dec 4, 2025 | 9.18 | 10.03 | 9.03 | 9.97 | 9.02 | 14.26% | 43,500 |
| Dec 3, 2025 | 8.50 | 8.72 | 8.21 | 8.72 | 7.89 | 1.47% | 32,920 |
| Dec 2, 2025 | 9.14 | 9.37 | 8.59 | 8.60 | 7.65 | -5.72% | 34,656 |
| Dec 1, 2025 | 9.90 | 9.90 | 9.12 | 9.12 | 8.12 | -9.97% | 20,867 |
| Nov 28, 2025 | 9.58 | 10.13 | 9.58 | 10.13 | 9.02 | 6.36% | 6,743 |
| Nov 26, 2025 | 9.28 | 9.53 | 9.06 | 9.52 | 8.48 | 3.40% | 15,140 |
| Nov 25, 2025 | 9.47 | 9.65 | 9.14 | 9.21 | 8.06 | -3.08% | 13,829 |
| Nov 24, 2025 | 8.40 | 9.54 | 8.40 | 9.50 | 8.32 | 14.99% | 23,956 |
| Nov 21, 2025 | 7.78 | 8.32 | 7.51 | 8.27 | 7.23 | 5.27% | 25,393 |
| Nov 20, 2025 | 9.24 | 9.34 | 7.82 | 7.85 | 6.87 | -10.89% | 57,575 |
| Nov 19, 2025 | 9.18 | 9.18 | 8.25 | 8.81 | 7.71 | -4.13% | 57,487 |
| Nov 18, 2025 | 8.85 | 9.31 | 8.24 | 9.19 | 7.91 | 3.84% | 54,791 |
| Nov 17, 2025 | 9.39 | 9.67 | 8.17 | 8.85 | 7.62 | -7.15% | 79,568 |
| Nov 14, 2025 | 8.65 | 9.85 | 8.65 | 9.53 | 8.21 | 5.31% | 47,864 |
| Nov 13, 2025 | 10.53 | 10.53 | 9.00 | 9.05 | 7.79 | -14.14% | 103,063 |
| Nov 12, 2025 | 10.95 | 11.02 | 10.31 | 10.54 | 9.08 | -6.23% | 53,802 |
| Nov 11, 2025 | 11.58 | 11.84 | 10.76 | 11.24 | 9.43 | -5.86% | 79,124 |
| Nov 10, 2025 | 12.88 | 12.88 | 11.50 | 11.94 | 10.02 | -0.33% | 36,741 |
| Nov 7, 2025 | 11.62 | 11.98 | 11.04 | 11.98 | 10.05 | -1.72% | 59,618 |