Skip to main content
logo
Defiance Daily Target 2X Long HIMS ETF (HIMZ)
NASDAQ: HIMZ · Real-Time Price · USD
22.31
-3.54 (-13.69%)
At close: Oct 30, 2026, 4:00 PM EDT
22.89
+0.58 (2.61%)
After-hours: Oct 30, 2026, 7:59 PM EDT

HIMZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202623.6623.9420.6122.3122.31-13.69%358,898
Oct 29, 202624.4826.6624.2225.8525.852.42%142,064
Oct 28, 202622.6626.0522.6325.2425.249.83%309,416
Oct 27, 202623.1423.7422.5022.9822.982.45%239,581
Oct 26, 202622.7722.9221.9222.4322.43-1.10%169,674
Oct 23, 202624.2424.4022.0522.6822.68-9.68%291,010
Oct 22, 202624.2825.3323.2825.1125.11-0.63%188,775
Oct 21, 202625.7526.5524.8025.2725.27-0.28%211,971
Oct 20, 202623.4626.7022.9825.3425.346.74%251,604
Oct 19, 202624.3025.0222.7023.7423.741.24%191,518
Oct 16, 202625.8226.8822.5623.4523.45-9.32%203,383
Oct 15, 202621.7426.3020.8025.8625.8611.44%299,594
Oct 14, 202625.7226.6022.9223.2123.21-13.11%295,460
Oct 13, 202627.0228.0025.0426.7126.71-6.23%228,640
Oct 12, 202629.1830.5928.0028.4828.48-2.06%319,820
Oct 9, 202624.7329.9124.6029.0829.0820.32%981,446
Oct 8, 202626.5927.0023.1624.1724.17-10.22%676,346
Oct 7, 202625.7227.5325.5526.9226.920.67%175,760
Oct 6, 202627.8728.0026.1426.7426.74-2.23%444,298
Oct 5, 202625.8727.8925.8727.3527.354.91%228,534
Oct 2, 202627.8628.9725.2026.0726.07-1.77%405,377
Oct 1, 202627.6527.6725.4026.5426.54-3.56%355,811
Sep 30, 202626.4129.7526.3027.5227.527.08%407,302
Sep 29, 202626.4527.5324.9625.7025.70-0.27%132,419
Sep 28, 202626.2827.0025.2125.7725.77-4.84%148,017
Sep 25, 202626.9827.6125.5227.0827.081.42%219,501
Sep 24, 202624.5027.4523.3526.7026.705.20%514,483
Sep 23, 202629.4830.1325.1825.3825.38-12.93%284,886
Sep 22, 202628.2431.7527.0029.1529.156.93%396,633
Sep 21, 202625.5027.5525.1627.2627.269.70%402,004
Sep 18, 202626.4026.5024.3424.8524.850.56%407,542
Sep 17, 202626.1826.5024.2924.7124.71-1.27%253,316
Sep 16, 202624.7425.8424.1525.0325.031.42%187,310
Sep 15, 202625.6527.1724.6124.6824.68-6.83%287,856
Sep 14, 202623.9227.6023.7526.4926.499.55%454,764
Sep 11, 202623.8524.3822.8624.1824.180.29%177,504
Sep 10, 202623.9525.1623.6624.1124.11-4.02%162,922
Sep 9, 202625.4925.7323.8525.1225.12-1.45%300,707
Sep 8, 202624.7025.8224.5825.4925.493.34%309,001
Sep 4, 202624.6625.1024.1124.6724.67-1.21%205,783
Sep 3, 202627.1027.4024.5124.9724.97-6.03%501,711
Sep 2, 202626.3027.8925.8226.5726.571.21%249,107
Sep 1, 202627.9528.9226.1626.2526.25-7.46%259,193
Aug 31, 202627.0628.8026.8528.3728.374.72%293,509
Aug 28, 202632.1632.6026.5127.0927.09-18.23%571,160
Aug 27, 202630.3133.6829.4233.1333.1312.57%245,088
Aug 26, 202632.1433.2329.0929.4329.43-12.24%328,224
Aug 25, 202632.7535.1431.6033.5433.544.29%221,214
Aug 24, 202635.4035.7930.4732.1632.16-15.98%361,488
Aug 21, 202633.9039.7533.8838.2738.2711.87%368,331