Skip to main content
Defiance Leveraged Long Income HIMS ETF (HIMY)
NASDAQ: HIMY · Real-Time Price · USD
9.77
-0.20 (-1.97%)
At close: Dec 5, 2025, 4:00 PM EST
9.76
-0.01 (-0.13%)
After-hours: Dec 5, 2025, 7:33 PM EST

HIMY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.9510.309.769.779.77-1.96%33,274
Dec 4, 20259.1810.039.039.979.9714.26%43,500
Dec 3, 20258.508.728.218.728.721.47%32,920
Dec 2, 20259.149.378.598.608.46-5.72%34,656
Dec 1, 20259.909.909.129.128.97-9.97%20,867
Nov 28, 20259.5810.139.5810.139.976.36%6,743
Nov 26, 20259.289.539.069.529.373.40%15,140
Nov 25, 20259.479.659.149.218.91-3.08%13,829
Nov 24, 20258.409.548.409.509.1914.99%23,956
Nov 21, 20257.788.327.518.278.005.27%25,393
Nov 20, 20259.249.347.827.857.59-10.89%57,575
Nov 19, 20259.189.188.258.818.52-4.13%57,487
Nov 18, 20258.859.318.249.198.753.84%54,791
Nov 17, 20259.399.678.178.858.43-7.15%79,568
Nov 14, 20258.659.858.659.539.075.31%47,864
Nov 13, 202510.5310.539.009.058.62-14.14%103,063
Nov 12, 202510.9511.0210.3110.5410.03-6.23%53,802
Nov 11, 202511.5811.8410.7611.2410.43-5.86%79,124
Nov 10, 202512.8812.8811.5011.9411.08-0.33%36,741
Nov 7, 202511.6211.9811.0411.9811.12-1.72%59,618
Nov 6, 202513.3413.3411.2212.1911.31-9.70%62,588
Nov 5, 202513.4314.7713.4013.5012.532.27%129,703
Nov 4, 202514.6116.0612.9413.2011.94-5.92%171,235
Nov 3, 202515.6815.6813.7014.0312.69-4.16%123,685
Oct 31, 202514.4215.4414.4214.6413.246.71%34,502
Oct 30, 202515.0215.4313.7213.7212.40-10.07%48,772
Oct 29, 202515.7416.2515.0515.2513.79-5.75%139,613
Oct 28, 202517.2017.2616.1216.1814.27-3.78%176,617
Oct 27, 202517.9017.9016.7616.8214.83-1.49%69,993
Oct 24, 202517.7018.0017.0017.0815.063.23%52,354
Oct 23, 202516.1516.7015.8416.5414.582.67%54,936
Oct 22, 202517.4117.4115.3116.1114.21-9.28%79,378
Oct 21, 202519.2219.2217.6417.7615.23-5.73%95,215
Oct 20, 202519.0119.3718.2318.8416.156.78%86,207
Oct 17, 202523.9324.3317.6417.6415.13-27.38%166,087
Oct 16, 202526.1027.0423.7924.2920.83-9.77%24,801
Oct 15, 202521.8828.0921.6026.9223.0823.10%72,456
Oct 14, 202521.4022.1220.2921.8718.36-2.31%39,111
Oct 13, 202522.4623.1522.0022.3918.791.94%28,354
Oct 10, 202524.7724.8021.1421.9618.43-9.77%60,478
Oct 9, 202524.9025.0623.2824.3420.430.61%37,952
Oct 8, 202524.4325.0923.7024.1920.30-0.79%58,351
Oct 7, 202522.4324.6022.2524.3820.119.82%84,790
Oct 6, 202521.6422.2320.8822.2018.316.57%61,738
Oct 3, 202524.8725.9520.8220.8317.18-16.81%73,984
Oct 2, 202524.6025.7624.5825.0520.654.05%14,368
Oct 1, 202523.8924.7923.3424.0719.85-3.37%23,391
Sep 30, 202526.5526.6124.2424.9120.12-6.72%34,980
Sep 29, 202525.7027.8725.7026.7021.571.72%21,020
Sep 26, 202523.0326.2523.0026.2521.2011.07%27,990