Skip to main content
logo
Defiance Daily Target 2X Long HIMS ETF (HIMZ)
NASDAQ: HIMZ · Real-Time Price · USD
12.90
+0.76 (6.26%)
At close: Oct 31, 2025, 4:00 PM EDT
13.36
+0.46 (3.57%)
After-hours: Oct 31, 2025, 7:59 PM EDT

HIMZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202512.8713.8512.6412.9012.906.26%5,322,782
Oct 30, 202513.2513.7812.1412.1412.14-11.13%6,595,579
Oct 29, 202513.9014.7113.3013.6613.66-2.15%6,045,281
Oct 28, 202514.9915.1613.9613.9613.96-4.58%5,324,713
Oct 27, 202515.8415.8414.5814.6314.63-2.27%5,712,019
Oct 24, 202515.7616.3114.9614.9714.970.94%4,540,850
Oct 23, 202514.5414.8613.8914.8314.834.36%4,452,552
Oct 22, 202515.0215.1613.4014.2114.21-7.97%7,047,900
Oct 21, 202516.4516.7215.3915.4415.44-7.71%5,076,922
Oct 20, 202516.7917.4016.0616.7316.736.02%6,028,713
Oct 17, 202521.9821.9815.7015.7815.78-31.69%18,821,061
Oct 16, 202525.6426.8622.0323.1023.10-11.60%4,824,077
Oct 15, 202520.6027.9720.0926.1326.1332.24%10,232,543
Oct 14, 202519.1920.6018.1319.7619.76-2.85%2,996,648
Oct 13, 202520.1621.4419.7120.3420.342.57%3,333,732
Oct 10, 202523.4123.9419.0819.8319.83-14.56%9,670,398
Oct 9, 202523.7424.6021.6423.2123.21-3,393,679
Oct 8, 202523.2824.7522.3323.2123.210.78%4,360,858
Oct 7, 202520.5823.2520.4523.0323.0311.58%6,121,007
Oct 6, 202519.9720.6819.2020.6420.647.89%4,914,926
Oct 3, 202523.4724.2219.1019.1319.13-18.35%8,421,332
Oct 2, 202522.8024.5422.5923.4323.435.35%3,693,687
Oct 1, 202521.9623.2721.3022.2422.24-1.37%3,332,408
Sep 30, 202524.0024.6021.8322.5522.55-8.11%3,532,319
Sep 29, 202524.2625.7523.9024.5424.542.42%4,099,483
Sep 26, 202521.0624.0020.7923.9623.9612.38%4,776,158
Sep 25, 202519.2621.4918.2121.3221.325.91%5,927,275
Sep 24, 202522.7422.9119.9420.1320.13-9.69%4,181,214
Sep 23, 202523.5223.7421.7822.2922.29-5.83%3,700,169
Sep 22, 202524.0124.7222.6623.6723.67-0.46%2,893,515
Sep 19, 202522.3925.0822.3923.7823.785.64%5,704,336
Sep 18, 202518.4322.6318.2822.5122.5122.87%7,050,816
Sep 17, 202518.2718.8117.4518.3218.32-2.14%4,898,265
Sep 16, 202521.5021.5017.1118.7218.72-11.53%8,465,932
Sep 15, 202521.9923.2121.1221.1621.16-5.54%4,285,802
Sep 12, 202519.0622.7118.4322.4022.4014.40%7,610,409
Sep 11, 202517.5620.1017.4019.5819.5816.20%9,932,290
Sep 10, 202518.3019.3916.6516.8516.850.18%8,389,762
Sep 9, 202518.2618.7516.6416.8216.82-7.73%4,866,651
Sep 8, 202517.7519.5917.7518.2318.235.25%7,157,686
Sep 5, 202517.6817.8716.2117.3217.320.76%4,623,630
Sep 4, 202514.8017.2714.6317.1917.1916.46%7,481,611
Sep 3, 202513.8615.4913.5614.7614.7613.80%6,405,166
Sep 2, 202512.8613.3312.4712.9712.97-3.93%2,458,328
Aug 29, 202514.7914.8713.4113.5013.50-8.04%2,967,825
Aug 28, 202514.8115.3414.5014.6814.680.20%2,677,931
Aug 27, 202515.5115.9414.6314.6514.65-5.79%4,073,245
Aug 26, 202514.2115.7014.1115.5515.5510.91%3,727,332
Aug 25, 202514.8615.2214.0214.0214.02-7.03%3,053,793
Aug 22, 202514.0215.8613.8115.0815.082.38%6,137,690