Defiance Daily Target 2X Long HIMS ETF (HIMZ)

NASDAQ: HIMZ · Real-Time Price · USD

27.09

-6.04 (-18.23%)

At close: Aug 28, 2026, 4:00 PM EDT

27.17

+0.08 (0.29%)

After-hours: Aug 28, 2026, 7:59 PM EDT

HIMZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	32.16	32.60	26.51	27.09	27.09	-18.23%	562,393
Aug 27, 2026	30.31	33.68	29.42	33.13	33.13	12.57%	242,593
Aug 26, 2026	32.14	33.23	29.09	29.43	29.43	-12.24%	311,608
Aug 25, 2026	32.75	35.14	31.60	33.54	33.54	4.29%	221,214
Aug 24, 2026	35.40	35.79	30.47	32.16	32.16	-15.98%	361,488
Aug 21, 2026	33.90	39.75	33.88	38.27	38.27	11.87%	368,331
Aug 20, 2026	31.73	37.02	31.73	34.21	34.21	4.49%	508,041
Aug 19, 2026	26.16	33.00	25.98	32.74	32.74	26.90%	606,491
Aug 18, 2026	26.73	28.57	25.80	25.80	25.80	-8.64%	237,345
Aug 17, 2026	27.15	28.46	26.15	28.24	28.24	2.88%	233,271
Aug 14, 2026	29.52	29.65	27.30	27.45	27.45	-4.19%	196,003
Aug 13, 2026	31.09	31.20	28.28	28.65	28.65	-8.14%	359,008
Aug 12, 2026	32.69	33.39	29.76	31.19	31.19	-3.91%	663,547
Aug 11, 2026	30.38	35.25	30.23	32.46	32.46	-8.18%	464,152
Aug 10, 2026	34.23	36.43	33.33	35.35	35.35	1.35%	555,069
Aug 7, 2026	32.06	35.13	31.19	34.88	34.88	12.88%	215,141
Aug 6, 2026	34.20	34.37	30.66	30.90	30.90	-12.74%	204,054
Aug 5, 2026	35.29	37.18	34.35	35.41	35.41	-3.30%	220,636
Aug 4, 2026	34.16	36.95	33.64	36.62	36.62	8.70%	342,563
Aug 3, 2026	27.41	34.41	27.41	33.69	33.69	21.67%	484,154
Jul 31, 2026	26.61	30.00	26.00	27.69	27.69	5.33%	486,730
Jul 30, 2026	22.74	27.20	21.44	26.29	26.29	14.70%	563,630
Jul 29, 2026	31.05	31.11	22.04	22.92	22.92	-28.93%	883,467
Jul 28, 2026	33.20	33.67	28.41	32.25	32.25	-5.73%	318,113
Jul 27, 2026	31.06	34.45	29.77	34.21	34.21	14.91%	894,586
Jul 24, 2026	44.40	46.41	29.36	29.77	29.77	-28.90%	1,243,305
Jul 23, 2026	37.41	49.47	36.98	41.87	41.87	6.76%	721,108
Jul 22, 2026	43.76	45.22	38.69	39.22	39.22	-6.42%	246,064
Jul 21, 2026	41.36	44.62	40.30	41.91	41.91	0.05%	219,846
Jul 20, 2026	41.69	44.22	41.01	41.89	41.89	-0.99%	154,912
Jul 17, 2026	40.84	45.39	39.77	42.31	42.31	-5.37%	192,547
Jul 16, 2026	53.90	56.32	44.38	44.71	44.71	-18.56%	296,895
Jul 15, 2026	50.33	55.65	50.33	54.90	54.90	11.45%	314,654
Jul 14, 2026	48.07	50.00	46.35	49.26	49.26	4.23%	192,196
Jul 13, 2026	47.03	49.53	45.13	47.26	47.26	-0.50%	190,145
Jul 10, 2026	52.12	52.98	44.00	47.50	47.50	-5.72%	346,194
Jul 9, 2026	51.07	53.19	49.89	50.38	50.38	-3.58%	148,047
Jul 8, 2026	49.92	53.10	46.92	52.25	52.25	-0.85%	212,000
Jul 7, 2026	58.80	60.13	52.58	52.70	52.70	-11.23%	231,752
Jul 6, 2026	54.27	61.50	53.50	59.37	59.37	8.10%	327,171
Jul 2, 2026	57.00	58.49	52.62	54.92	54.92	-4.19%	267,902
Jul 1, 2026	49.91	59.92	49.51	57.32	57.32	17.49%	819,333
Jun 30, 2026	43.77	49.22	40.89	48.79	48.79	6.66%	313,785
Jun 29, 2026	48.00	51.50	43.40	45.74	45.74	-3.18%	471,680
Jun 26, 2026	41.69	51.11	41.69	47.24	47.24	6.78%	412,752
Jun 25, 2026	45.39	45.84	37.71	44.24	44.24	0.14%	400,121
Jun 24, 2026	43.66	47.07	41.18	44.18	44.18	-1.69%	272,072
Jun 23, 2026	43.92	49.48	43.54	44.94	44.94	-3.64%	295,727
Jun 22, 2026	49.83	53.75	45.90	46.64	46.64	-10.79%	484,063
Jun 18, 2026	44.62	52.53	44.52	52.28	52.28	21.98%	864,076