HIMZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	43.77	47.39	40.89	46.80	-	2.32%	113,926
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
Jun 17, 2026	41.70	46.80	40.52	42.86	42.86	2.86%	592,626
Jun 16, 2026	38.07	43.04	37.19	41.67	41.67	8.46%	709,770
Jun 15, 2026	32.76	38.66	32.76	38.42	38.42	24.58%	699,638
Jun 12, 2026	35.05	35.64	30.14	30.84	30.84	-13.93%	662,698
Jun 11, 2026	32.44	36.54	30.88	35.83	35.83	7.86%	741,834
Jun 10, 2026	34.53	38.39	33.18	33.22	33.22	-9.04%	609,218
Jun 9, 2026	32.16	36.91	29.43	36.52	36.52	13.56%	874,598
Jun 8, 2026	30.23	32.56	29.44	32.16	32.16	7.38%	519,038
Jun 5, 2026	32.23	34.17	28.09	29.95	29.95	-13.34%	604,112
Jun 4, 2026	32.57	38.88	32.42	34.56	34.56	3.60%	1,000,849
Jun 3, 2026	32.03	34.59	29.02	33.36	33.36	0.06%	505,397
Jun 2, 2026	34.44	35.55	32.26	33.34	33.34	-2.03%	498,994
Jun 1, 2026	30.30	35.14	28.86	34.03	34.03	12.05%	751,987
May 29, 2026	28.94	31.37	25.83	30.37	30.37	6.30%	762,005
May 28, 2026	27.22	29.85	26.50	28.57	28.57	0.78%	515,372
May 27, 2026	26.72	29.54	26.21	28.35	28.35	11.75%	781,914
May 26, 2026	25.50	27.26	24.42	25.37	25.37	0.55%	569,125
May 22, 2026	25.91	26.90	24.33	25.23	25.23	-2.36%	494,453
May 21, 2026	23.47	25.90	23.00	25.84	25.84	8.53%	501,521
May 20, 2026	22.31	24.60	21.59	23.81	23.81	5.03%	512,769
May 19, 2026	22.11	23.24	20.90	22.67	22.67	1.02%	598,769
May 18, 2026	26.32	26.32	22.22	22.44	22.44	-21.97%	1,182,373
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