HIMZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	19.63	20.53	18.90	20.45	20.45	3.28%	670,767
Apr 8, 2026	22.67	22.88	19.07	19.80	19.80	-1.54%	897,284
Apr 7, 2026	21.05	21.05	18.89	20.11	20.11	-7.75%	1,231,629
Apr 6, 2026	20.48	21.88	20.18	21.80	21.80	12.20%	729,722
Apr 2, 2026	20.00	20.09	18.63	19.43	19.43	-7.12%	848,502
Apr 1, 2026	23.51	24.79	20.61	20.92	20.92	-9.28%	1,073,652
Mar 31, 2026	19.04	23.45	18.77	23.06	23.06	21.95%	1,060,613
Mar 30, 2026	20.17	20.87	18.66	18.91	18.91	-6.80%	642,540
Mar 27, 2026	22.86	23.03	19.86	20.29	20.29	-14.17%	895,471
Mar 26, 2026	22.88	24.50	21.83	23.64	23.64	-0.42%	803,345
Mar 25, 2026	25.45	26.31	23.08	23.74	23.74	-4.58%	929,498
Mar 24, 2026	26.89	27.24	24.25	24.88	24.88	-9.92%	1,095,797
Mar 23, 2026	27.86	29.14	27.12	27.62	27.62	3.64%	1,041,738
Mar 20, 2026	31.82	32.52	25.81	26.65	26.65	-17.62%	1,040,843
Mar 19, 2026	28.90	32.95	28.45	32.35	32.35	7.98%	1,021,493
Mar 18, 2026	34.23	35.14	29.84	29.96	29.96	-14.40%	3,750,034
Mar 17, 2026	33.74	35.70	32.20	35.00	35.00	0.81%	3,888,126
Mar 16, 2026	32.90	35.56	31.08	34.72	34.72	0.40%	3,968,244
Mar 13, 2026	32.76	34.72	30.38	34.58	34.58	7.39%	5,465,599
Mar 12, 2026	40.74	42.14	31.92	32.20	32.20	-15.44%	7,255,880
Mar 11, 2026	30.52	42.56	29.82	38.08	38.08	19.82%	8,624,776
Mar 10, 2026	33.04	38.15	28.98	31.78	31.78	11.82%	9,224,480
Mar 9, 2026	30.52	30.87	25.96	28.42	28.42	81.25%	12,750,270
Mar 6, 2026	15.26	15.82	14.56	15.68	15.68	-0.88%	3,457,306
Mar 5, 2026	17.22	17.92	15.40	15.82	15.82	-8.13%	3,245,938
Mar 4, 2026	15.82	17.78	15.82	17.22	17.22	8.85%	2,656,846
Mar 3, 2026	16.52	18.13	14.70	15.82	15.82	-8.87%	3,562,180
Mar 2, 2026	13.72	17.36	13.30	17.36	17.36	27.57%	3,261,051
Feb 27, 2026	15.12	15.19	13.60	13.61	13.61	-13.98%	1,356,329
Feb 26, 2026	16.03	17.50	14.56	15.82	15.82	-3.42%	2,846,362
Feb 25, 2026	15.96	17.64	14.84	16.38	16.38	5.41%	3,487,629
Feb 24, 2026	14.28	16.87	12.38	15.54	15.54	-1.77%	3,606,184
Feb 23, 2026	16.38	16.38	14.98	15.82	15.82	-1.74%	2,912,646
Feb 20, 2026	16.10	17.36	15.26	16.10	16.10	-2.54%	2,064,120
Feb 19, 2026	16.94	17.92	15.75	16.52	16.52	-	2,853,403
Feb 18, 2026	17.01	17.71	15.96	16.52	16.52	-4.84%	1,108,612
Feb 17, 2026	17.92	18.76	16.38	17.36	17.36	-0.80%	1,395,674
Feb 13, 2026	16.94	18.76	16.94	17.50	17.50	5.93%	1,926,950
Feb 12, 2026	18.06	19.15	16.10	16.52	16.52	-9.92%	2,374,941
Feb 11, 2026	20.37	20.71	18.20	18.34	18.34	-7.09%	2,454,311
Feb 10, 2026	23.66	25.34	19.74	19.74	19.74	-22.10%	2,884,539
Feb 9, 2026	20.79	25.76	16.21	25.34	25.34	-33.21%	7,258,026
Feb 6, 2026	35.56	40.04	31.78	37.94	37.94	-4.41%	1,970,784
Feb 5, 2026	51.38	54.81	37.80	39.69	39.69	-7.65%	2,248,099
Feb 4, 2026	53.34	53.34	41.51	42.98	42.98	-8.90%	605,253
Feb 3, 2026	51.94	52.08	43.82	47.18	47.18	-7.16%	525,027
Feb 2, 2026	53.62	54.32	50.54	50.82	50.82	-5.22%	229,141
Jan 30, 2026	63.00	67.27	52.50	53.62	53.62	-18.34%	426,199
Jan 29, 2026	61.88	69.09	59.78	65.66	65.66	8.06%	442,144
Jan 28, 2026	65.66	66.22	59.20	60.76	60.76	-6.67%	320,452