Defiance Daily Target 2X Long HIMS ETF (HIMZ)

HIMZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	22.31	24.60	21.59	23.81	23.81	5.03%	505,964
May 19, 2026	22.11	23.24	20.90	22.67	22.67	1.02%	589,573
May 18, 2026	26.32	26.32	22.22	22.44	22.44	-21.97%	1,138,550
May 15, 2026	25.80	29.38	25.57	28.76	28.76	6.36%	733,327
May 14, 2026	27.12	28.31	25.24	27.04	27.04	0.90%	732,330
May 13, 2026	27.91	28.50	24.88	26.80	26.80	-7.27%	1,851,724
May 12, 2026	29.41	33.96	27.68	28.90	28.90	-28.48%	2,716,137
May 11, 2026	40.46	43.78	38.87	40.41	40.41	5.98%	2,612,829
May 8, 2026	31.58	38.68	30.90	38.13	38.13	20.25%	1,273,008
May 7, 2026	34.57	35.42	30.97	31.71	31.71	-9.17%	796,829
May 6, 2026	34.87	35.36	32.14	34.91	34.91	4.46%	612,194
May 5, 2026	35.47	35.47	32.44	33.42	33.42	-7.37%	855,722
May 4, 2026	36.77	39.10	34.52	36.08	36.08	-0.93%	478,628
May 1, 2026	36.12	37.39	35.29	36.42	36.42	1.73%	404,222
Apr 30, 2026	34.00	36.23	32.02	35.80	35.80	6.11%	837,793
Apr 29, 2026	37.76	37.76	33.04	33.74	33.74	-11.35%	799,562
Apr 28, 2026	40.00	40.60	37.40	38.06	38.06	-10.04%	995,406
Apr 27, 2026	44.35	46.48	41.43	42.31	42.31	-8.10%	1,017,122
Apr 24, 2026	43.11	48.14	41.31	46.04	46.04	17.24%	1,582,804
Apr 23, 2026	45.22	48.75	36.20	39.27	39.27	-6.34%	1,722,397
Apr 22, 2026	44.54	44.96	39.04	41.93	41.93	-5.07%	1,685,237
Apr 21, 2026	40.41	47.52	38.49	44.17	44.17	-8.27%	2,494,134
Apr 20, 2026	40.61	50.50	40.49	48.15	48.15	15.16%	2,399,710
Apr 17, 2026	38.71	44.30	38.22	41.81	41.81	13.21%	2,357,248
Apr 16, 2026	35.05	38.90	31.41	36.93	36.93	21.12%	2,802,794
Apr 15, 2026	24.32	31.03	23.46	30.49	30.49	28.54%	2,017,031
Apr 14, 2026	24.50	24.99	22.77	23.72	23.72	1.85%	1,107,002
Apr 13, 2026	19.40	24.59	19.40	23.29	23.29	17.57%	1,593,193
Apr 10, 2026	20.74	21.32	19.25	19.81	19.81	-3.13%	1,646,839
Apr 9, 2026	19.63	20.53	18.90	20.45	20.45	3.28%	680,737
Apr 8, 2026	22.67	22.88	19.07	19.80	19.80	-1.54%	912,784
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

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.