Defiance Daily Target 2X Long HIMS ETF (HIMZ)

HIMZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	48.49	51.20	46.60	50.64	50.64	10.06%	1,766,623
Jun 18, 2025	45.27	48.15	41.73	46.01	46.01	6.43%	2,785,321
Jun 17, 2025	43.85	45.11	39.40	43.23	43.23	-2.15%	2,204,067
Jun 16, 2025	39.77	46.68	38.88	44.18	44.18	15.47%	3,600,896
Jun 13, 2025	38.30	41.21	37.16	38.26	38.26	-5.79%	1,696,208
Jun 12, 2025	39.70	44.66	39.32	40.61	40.61	-1.74%	1,644,212
Jun 11, 2025	37.18	41.54	35.97	41.33	41.33	8.34%	1,643,096
Jun 10, 2025	40.40	43.08	35.80	38.15	38.15	-5.59%	2,080,270
Jun 9, 2025	40.99	40.99	37.35	40.41	40.41	1.61%	1,358,392
Jun 6, 2025	35.65	41.27	35.01	39.77	39.77	13.63%	2,721,489
Jun 5, 2025	36.90	37.75	33.89	35.00	35.00	-3.45%	2,457,448
Jun 4, 2025	38.85	44.05	35.12	36.25	36.25	-4.20%	3,464,187
Jun 3, 2025	48.02	55.87	37.23	37.84	37.84	-7.14%	5,401,256
Jun 2, 2025	40.85	43.59	39.20	40.75	40.75	0.62%	1,446,740
May 30, 2025	34.80	41.58	34.50	40.50	40.50	15.58%	2,153,994
May 29, 2025	37.17	38.03	34.69	35.04	35.04	-3.42%	840,471
May 28, 2025	37.01	37.27	33.68	36.28	36.28	-0.17%	794,264
May 27, 2025	40.24	40.49	35.61	36.34	36.34	-5.24%	1,404,629
May 23, 2025	36.31	39.16	35.80	38.35	38.35	4.27%	1,474,670
May 22, 2025	36.41	41.21	33.21	36.78	36.78	-15.31%	2,423,954
May 21, 2025	46.98	51.55	42.89	43.43	43.43	-10.67%	2,109,615
May 20, 2025	50.55	52.50	46.26	48.62	48.62	-3.72%	1,687,793
May 19, 2025	50.82	52.40	48.40	50.50	50.50	-7.27%	1,404,119
May 16, 2025	45.95	54.50	43.00	54.46	54.46	20.51%	2,241,304
May 15, 2025	47.60	51.69	37.31	45.19	45.19	-8.37%	2,778,560
May 14, 2025	54.19	57.00	48.75	49.32	49.32	-8.94%	1,897,383
May 13, 2025	42.35	54.23	42.35	54.16	54.16	31.71%	2,623,328
May 12, 2025	42.32	45.83	39.69	41.12	41.12	12.66%	1,999,634
May 9, 2025	33.00	36.80	32.30	36.50	36.50	2.33%	1,412,478
May 8, 2025	36.34	40.46	33.78	35.67	35.67	-4.01%	2,226,758
May 7, 2025	31.33	37.16	30.24	37.16	37.16	11.63%	2,502,809
May 6, 2025	20.64	34.49	20.16	33.29	33.29	35.66%	4,751,470
May 5, 2025	24.94	25.80	22.10	24.54	24.54	5.32%	2,408,656
May 2, 2025	19.13	23.50	19.11	23.30	23.30	25.61%	1,203,761
May 1, 2025	16.30	19.00	14.73	18.55	18.55	19.52%	996,758
Apr 30, 2025	16.42	16.49	14.35	15.52	15.52	-11.87%	915,151
Apr 29, 2025	19.94	19.94	15.81	17.61	17.61	44.58%	3,756,514
Apr 28, 2025	13.38	14.00	11.43	12.18	12.18	3.31%	965,428
Apr 25, 2025	11.43	11.82	10.81	11.79	11.79	-0.42%	284,144
Apr 24, 2025	11.14	12.25	11.01	11.84	11.84	11.17%	156,802
Apr 23, 2025	10.84	12.02	10.48	10.65	10.65	9.01%	343,278
Apr 22, 2025	10.35	10.65	9.49	9.77	9.77	-4.78%	178,565
Apr 21, 2025	10.91	10.99	9.51	10.26	10.26	-9.68%	172,140
Apr 17, 2025	9.63	11.36	9.50	11.36	11.36	3.74%	264,992
Apr 16, 2025	12.64	12.64	10.31	10.95	10.95	-17.11%	168,816
Apr 15, 2025	12.50	13.53	12.11	13.21	13.21	8.87%	218,869
Apr 14, 2025	12.66	12.67	11.40	12.14	12.14	8.41%	116,658
Apr 11, 2025	10.74	11.30	10.11	11.19	11.19	1.49%	87,394
Apr 10, 2025	12.94	12.99	10.31	11.03	11.03	-19.02%	148,367
Apr 9, 2025	11.01	14.03	10.13	13.62	13.62	26.35%	387,213

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.