Skip to main content
logo
Defiance Daily Target 2X Long HIMS ETF (HIMZ)
NASDAQ: HIMZ · Real-Time Price · USD
13.50
-1.18 (-8.04%)
At close: Aug 29, 2025, 4:00 PM
13.65
+0.15 (1.11%)
After-hours: Aug 29, 2025, 7:59 PM EDT

HIMZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202514.7914.8713.4113.5013.50-8.04%2,870,633
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
Aug 21, 202514.2315.3914.0814.7314.732.36%4,080,608
Aug 20, 202513.7914.5412.8214.3914.395.96%3,519,716
Aug 19, 202515.4815.5913.4313.5813.58-13.00%4,415,129
Aug 18, 202515.7116.0915.2515.6115.61-4.35%3,435,168
Aug 15, 202516.3017.2415.8216.3216.32-4.56%2,875,762
Aug 14, 202517.3017.6015.7517.1017.10-5.05%6,355,320
Aug 13, 202518.2818.2916.9018.0118.011.52%3,589,241
Aug 12, 202518.3518.5817.2517.7417.74-8.32%5,480,880
Aug 11, 202520.4821.0719.0419.3519.35-7.59%4,389,744
Aug 8, 202520.9421.5819.7820.9420.943.31%3,068,664
Aug 7, 202520.8022.2519.6820.2720.27-0.39%4,182,606
Aug 6, 202524.3824.3819.6020.3520.35-16.15%6,655,936
Aug 5, 202523.8032.9023.4224.2724.27-24.84%12,217,275
Aug 4, 202532.8834.3831.1632.2932.292.80%3,246,005
Aug 1, 202533.3835.3230.5231.4131.41-10.89%2,777,018
Jul 31, 202535.3939.8235.0035.2535.251.44%2,708,650
Jul 30, 202529.8935.5529.8934.7534.7517.52%5,047,396
Jul 29, 202527.2130.0525.5529.5729.575.46%3,463,298
Jul 28, 202528.0429.1026.0328.0428.043.51%2,450,900
Jul 25, 202527.5229.2024.0827.0927.091.08%5,722,041
Jul 24, 202527.1127.3125.2126.8026.80-2.55%2,519,647
Jul 23, 202520.8628.4420.7627.5027.5032.21%9,536,333
Jul 22, 202519.1621.3018.4120.8020.809.42%2,881,579
Jul 21, 202521.1221.1918.9619.0119.01-10.63%4,787,645
Jul 18, 202521.5521.8819.7321.2721.270.90%3,904,379
Jul 17, 202522.6522.8320.7821.0821.08-6.77%2,560,676
Jul 16, 202521.8922.9220.6222.6122.615.11%3,424,716
Jul 15, 202523.6623.7521.3021.5121.51-6.07%3,153,934
Jul 14, 202519.1923.1019.1622.9022.9017.14%4,841,704
Jul 11, 202521.3621.9719.4519.5519.55-9.45%2,897,850
Jul 10, 202522.6323.0121.4021.5921.59-3.57%3,206,127
Jul 9, 202521.8723.3720.3422.3922.398.90%6,582,548
Jul 8, 202520.4322.1020.0320.5620.562.34%4,061,415
Jul 7, 202519.1020.1917.3920.0920.091.82%4,777,363
Jul 3, 202519.6620.6518.6519.7319.732.02%2,163,823
Jul 2, 202519.9720.0718.8119.3419.34-2.18%3,565,924
Jul 1, 202520.5522.3219.0619.7719.77-7.96%5,070,154
Jun 30, 202522.1222.2920.2121.4821.481.75%4,483,347
Jun 27, 202519.3023.1718.7321.1121.1113.25%12,306,124
Jun 26, 202515.2019.0014.7018.6418.6422.87%8,673,332
Jun 25, 202516.9018.9714.9715.1715.17-6.93%8,045,775
Jun 24, 202515.8117.3515.4416.3016.303.10%6,853,891
Jun 23, 202525.3725.3715.7715.8115.81-68.78%17,967,246
Jun 20, 202548.4951.2046.6050.6450.6410.06%1,766,623