Skip to main content
Defiance Daily Target 2X Long HIMS ETF (HIMZ)
NASDAQ: HIMZ · Real-Time Price · USD
12.03
+0.24 (2.04%)
Apr 28, 2025, 4:00 PM EDT - Market closed

HIMZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202513.3814.0011.4312.1812.183.31%963,735
Apr 25, 202511.4311.8210.8111.7911.79-0.42%284,144
Apr 24, 202511.1412.2511.0111.8411.8411.17%156,802
Apr 23, 202510.8412.0210.4810.6510.659.01%343,278
Apr 22, 202510.3510.659.499.779.77-4.78%178,565
Apr 21, 202510.9110.999.5110.2610.26-9.68%172,140
Apr 17, 20259.6311.369.5011.3611.363.74%264,992
Apr 16, 202512.6412.6410.3110.9510.95-17.11%168,816
Apr 15, 202512.5013.5312.1113.2113.218.87%218,869
Apr 14, 202512.6612.6711.4012.1412.148.41%116,658
Apr 11, 202510.7411.3010.1111.1911.191.49%87,394
Apr 10, 202512.9412.9910.3111.0311.03-19.02%148,367
Apr 9, 202511.0114.0310.1313.6213.6226.35%387,213
Apr 8, 202514.0314.039.9510.7810.78-10.53%247,346
Apr 7, 20259.1813.629.0012.0512.0514.64%284,516
Apr 4, 202511.2911.589.1410.5110.51-16.05%211,996
Apr 3, 202513.0914.3012.4412.5212.52-21.55%186,663
Apr 2, 202513.8215.9613.6015.9615.961.40%265,711
Apr 1, 202514.3917.9813.5015.7415.7411.63%280,451
Mar 31, 202512.2614.7512.0814.1014.101.88%180,833
Mar 28, 202516.5416.6613.5313.8413.84-17.42%244,422
Mar 27, 202517.9518.1716.6916.7616.76-8.91%149,724
Mar 26, 202523.3723.7418.1918.4018.40-19.93%191,582
Mar 25, 202524.2224.9921.4322.9822.98-3.04%235,831
Mar 24, 202521.8724.2620.5823.7023.7018.92%178,928
Mar 21, 202517.6920.5217.1519.9319.939.03%72,878
Mar 20, 202519.0019.7317.7518.2818.28-5.53%124,839
Mar 19, 202517.0220.4916.4919.3519.3514.36%96,975
Mar 18, 202520.0020.1216.7416.9216.92-17.88%127,638
Mar 17, 202519.1821.7418.3620.6020.608.67%133,795
Mar 14, 202517.5519.0017.4918.9618.9611.46%40,715