Skip to main content
Defiance Daily Target 2X Long HIMS ETF (HIMZ)
NASDAQ: HIMZ · Real-Time Price · USD
8.90
-0.39 (-4.20%)
At close: Dec 5, 2025, 4:00 PM EST
8.96
+0.06 (0.62%)
After-hours: Dec 5, 2025, 7:59 PM EST

HIMZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.299.728.888.908.90-4.20%3,668,345
Dec 4, 20258.559.488.309.299.2915.69%7,874,069
Dec 3, 20257.788.067.478.038.034.02%2,944,242
Dec 2, 20258.238.577.687.727.72-6.54%3,350,402
Dec 1, 20258.909.068.238.268.26-11.56%3,520,146
Nov 28, 20259.009.368.759.349.347.11%2,758,714
Nov 26, 20258.518.878.268.728.726.86%3,775,473
Nov 25, 20258.558.718.078.168.16-3.66%3,208,073
Nov 24, 20257.328.627.328.478.4717.80%4,348,734
Nov 21, 20256.777.316.477.197.196.05%4,707,330
Nov 20, 20258.208.346.726.786.78-12.29%7,195,040
Nov 19, 20258.098.097.137.737.73-2.64%5,400,146
Nov 18, 20257.758.147.047.947.943.79%6,772,987
Nov 17, 20258.138.586.927.657.65-7.72%7,201,712
Nov 14, 20257.508.767.418.298.295.20%7,875,763
Nov 13, 20259.219.287.767.887.88-15.36%9,364,914
Nov 12, 20259.599.928.969.319.31-3.82%5,595,894
Nov 11, 202510.3210.459.269.689.68-6.38%5,442,257
Nov 10, 202511.0611.179.9410.3410.34-4,730,744
Nov 7, 202510.2510.479.5010.3410.34-2.82%8,091,031
Nov 6, 202511.9211.929.7310.6410.64-10.29%12,282,408
Nov 5, 202512.0113.4311.8111.8611.864.31%10,082,782
Nov 4, 202512.9614.4011.1411.3711.37-7.26%18,375,129
Nov 3, 202513.7713.7712.0412.2612.26-4.96%10,523,248
Oct 31, 202512.8713.8512.6412.9012.906.26%5,322,782
Oct 30, 202513.2513.7812.1412.1412.14-11.13%6,595,579
Oct 29, 202513.9014.7113.3013.6613.66-2.15%6,045,281
Oct 28, 202514.9915.1613.9613.9613.96-4.58%5,324,713
Oct 27, 202515.8415.8414.5814.6314.63-2.27%5,712,019
Oct 24, 202515.7616.3114.9614.9714.970.94%4,540,850
Oct 23, 202514.5414.8613.8914.8314.834.36%4,452,552
Oct 22, 202515.0215.1613.4014.2114.21-7.97%7,047,900
Oct 21, 202516.4516.7215.3915.4415.44-7.71%5,076,922
Oct 20, 202516.7917.4016.0616.7316.736.02%6,028,713
Oct 17, 202521.9821.9815.7015.7815.78-31.69%18,821,061
Oct 16, 202525.6426.8622.0323.1023.10-11.60%4,824,077
Oct 15, 202520.6027.9720.0926.1326.1332.24%10,232,543
Oct 14, 202519.1920.6018.1319.7619.76-2.85%2,996,648
Oct 13, 202520.1621.4419.7120.3420.342.57%3,333,732
Oct 10, 202523.4123.9419.0819.8319.83-14.56%9,670,398
Oct 9, 202523.7424.6021.6423.2123.21-3,393,679
Oct 8, 202523.2824.7522.3323.2123.210.78%4,360,858
Oct 7, 202520.5823.2520.4523.0323.0311.58%6,121,007
Oct 6, 202519.9720.6819.2020.6420.647.89%4,914,926
Oct 3, 202523.4724.2219.1019.1319.13-18.35%8,421,332
Oct 2, 202522.8024.5422.5923.4323.435.35%3,693,687
Oct 1, 202521.9623.2721.3022.2422.24-1.37%3,332,408
Sep 30, 202524.0024.6021.8322.5522.55-8.11%3,532,319
Sep 29, 202524.2625.7523.9024.5424.542.42%4,099,483
Sep 26, 202521.0624.0020.7923.9623.9612.38%4,776,158