Skip to main content
logo
Defiance Leveraged Long Income HIMS ETF (HIMY)
NASDAQ: HIMY · Real-Time Price · USD
6.97
-0.30 (-4.20%)
At close: Dec 30, 2025, 4:00 PM EST
7.10
+0.13 (1.94%)
After-hours: Dec 30, 2025, 7:56 PM EST

HIMY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 20257.307.306.956.976.86-4.16%66,574
Dec 29, 20257.117.437.117.277.15-1.28%25,555
Dec 26, 20257.167.377.077.367.25-1.35%14,843
Dec 24, 20257.477.557.317.467.35-1.87%16,926
Dec 23, 20257.437.677.407.607.35-1.11%24,488
Dec 22, 20258.028.127.667.697.44-2.55%33,238
Dec 19, 20257.597.987.567.897.633.91%37,028
Dec 18, 20257.878.057.587.597.34-1.68%37,100
Dec 17, 20258.448.537.687.727.47-8.75%40,240
Dec 16, 20258.278.488.028.468.091.73%48,003
Dec 15, 20258.948.978.158.327.96-3.98%29,886
Dec 12, 20258.889.398.648.678.29-2.88%25,382
Dec 11, 20258.778.928.498.928.53-1.05%32,766
Dec 10, 20259.749.748.909.028.62-9.23%65,897
Dec 9, 20259.6010.189.609.939.343.14%50,241
Dec 8, 20259.789.789.359.639.06-1.44%40,084
Dec 5, 20259.9510.309.769.779.19-1.96%33,298
Dec 4, 20259.1810.039.039.979.3714.26%43,500
Dec 3, 20258.508.728.218.728.201.47%32,920
Dec 2, 20259.149.378.598.607.96-5.72%34,656
Dec 1, 20259.909.909.129.128.44-9.97%20,867
Nov 28, 20259.5810.139.5810.139.376.36%6,743
Nov 26, 20259.289.539.069.528.813.40%15,140
Nov 25, 20259.479.659.149.218.38-3.08%13,829
Nov 24, 20258.409.548.409.508.6414.99%23,956
Nov 21, 20257.788.327.518.277.525.27%25,393
Nov 20, 20259.249.347.827.857.14-10.89%57,575
Nov 19, 20259.189.188.258.818.01-4.13%57,487
Nov 18, 20258.859.318.249.198.233.84%54,791
Nov 17, 20259.399.678.178.857.92-7.15%79,568
Nov 14, 20258.659.858.659.538.535.31%47,864
Nov 13, 202510.5310.539.009.058.10-14.14%103,063
Nov 12, 202510.9511.0210.3110.549.43-6.23%53,802
Nov 11, 202511.5811.8410.7611.249.81-5.86%79,124
Nov 10, 202512.8812.8811.5011.9410.42-0.33%36,741
Nov 7, 202511.6211.9811.0411.9810.45-1.72%59,618
Nov 6, 202513.3413.3411.2212.1910.64-9.70%62,588
Nov 5, 202513.4314.7713.4013.5011.782.27%129,703
Nov 4, 202514.6116.0612.9413.2011.22-5.92%171,235
Nov 3, 202515.6815.6813.7014.0311.93-4.16%123,685
Oct 31, 202514.4215.4414.4214.6412.456.71%34,502
Oct 30, 202515.0215.4313.7213.7211.66-10.07%48,772
Oct 29, 202515.7416.2515.0515.2512.97-5.75%139,613
Oct 28, 202517.2017.2616.1216.1813.42-3.78%176,617
Oct 27, 202517.9017.9016.7616.8213.95-1.49%69,993
Oct 24, 202517.7018.0017.0017.0814.163.23%52,354
Oct 23, 202516.1516.7015.8416.5413.712.67%54,936
Oct 22, 202517.4117.4115.3116.1113.36-9.28%79,378
Oct 21, 202519.2219.2217.6417.7614.32-5.73%95,215
Oct 20, 202519.0119.3718.2318.8415.196.78%86,207