Skip to main content
Defiance Leveraged Long Income HIMS ETF (HIMY)
5.43
0.00 (0.00%)
Inactive · Last trade price on Jan 26, 2026

HIMY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 26, 20265.175.605.115.435.435.07%51,713
Jan 23, 20265.375.605.115.175.16-5.16%52,331
Jan 22, 20265.055.565.005.455.4510.44%55,833
Jan 21, 20265.545.544.634.934.93-10.99%60,329
Jan 20, 20265.385.815.385.545.47-5.65%110,796
Jan 16, 20265.846.005.705.875.80-0.14%18,520
Jan 15, 20265.875.915.665.885.800.17%37,635
Jan 14, 20266.106.105.685.875.79-5.94%40,607
Jan 13, 20266.526.526.126.246.090.27%33,059
Jan 12, 20266.046.365.886.226.073.13%37,807
Jan 9, 20266.966.966.036.045.89-12.79%76,189
Jan 8, 20267.167.206.826.926.75-7.61%22,568
Jan 7, 20267.597.727.347.497.31-0.62%32,320
Jan 6, 20267.367.707.197.547.253.05%52,651
Jan 5, 20266.987.566.807.317.046.28%49,177
Jan 2, 20266.607.006.396.886.625.83%32,652
Dec 31, 20256.746.746.376.506.25-6.63%67,862
Dec 30, 20257.307.306.956.976.59-4.16%66,609
Dec 29, 20257.117.437.117.276.88-1.28%25,555
Dec 26, 20257.167.377.077.366.97-1.35%14,843
Dec 24, 20257.477.557.317.467.07-1.87%16,926
Dec 23, 20257.437.677.407.607.07-1.11%24,488
Dec 22, 20258.028.127.667.697.15-2.55%33,238
Dec 19, 20257.597.987.567.897.343.91%37,028
Dec 18, 20257.878.057.587.597.06-1.68%37,100
Dec 17, 20258.448.537.687.727.18-8.75%40,240
Dec 16, 20258.278.488.028.467.781.73%48,003
Dec 15, 20258.948.978.158.327.65-3.98%29,886
Dec 12, 20258.889.398.648.677.97-2.88%25,382
Dec 11, 20258.778.928.498.928.21-1.05%32,766
Dec 10, 20259.749.748.909.028.29-9.23%65,897
Dec 9, 20259.6010.189.609.938.983.14%50,241
Dec 8, 20259.789.789.359.638.71-1.44%40,084
Dec 5, 20259.9510.309.769.778.84-1.96%33,298
Dec 4, 20259.1810.039.039.979.0214.26%43,500
Dec 3, 20258.508.728.218.727.891.47%32,920
Dec 2, 20259.149.378.598.607.65-5.72%34,656
Dec 1, 20259.909.909.129.128.12-9.97%20,867
Nov 28, 20259.5810.139.5810.139.026.36%6,743
Nov 26, 20259.289.539.069.528.483.40%15,140
Nov 25, 20259.479.659.149.218.06-3.08%13,829
Nov 24, 20258.409.548.409.508.3214.99%23,956
Nov 21, 20257.788.327.518.277.235.27%25,393
Nov 20, 20259.249.347.827.856.87-10.89%57,575
Nov 19, 20259.189.188.258.817.71-4.13%57,487
Nov 18, 20258.859.318.249.197.913.84%54,791
Nov 17, 20259.399.678.178.857.62-7.15%79,568
Nov 14, 20258.659.858.659.538.215.31%47,864
Nov 13, 202510.5310.539.009.057.79-14.14%103,063
Nov 12, 202510.9511.0210.3110.549.08-6.23%53,802
Nov 11, 202511.5811.8410.7611.249.43-5.86%79,124
Nov 10, 202512.8812.8811.5011.9410.02-0.33%36,741
Nov 7, 202511.6211.9811.0411.9810.05-1.72%59,618
Nov 6, 202513.3413.3411.2212.1910.23-9.70%62,588
Nov 5, 202513.4314.7713.4013.5011.332.27%129,703
Nov 4, 202514.6116.0612.9413.2010.80-5.92%171,235
Nov 3, 202515.6815.6813.7014.0311.47-4.16%123,685
Oct 31, 202514.4215.4414.4214.6411.976.71%34,502
Oct 30, 202515.0215.4313.7213.7211.22-10.07%48,772
Oct 29, 202515.7416.2515.0515.2512.48-5.75%139,613
Oct 28, 202517.2017.2616.1216.1812.91-3.78%176,617
Oct 27, 202517.9017.9016.7616.8213.41-1.49%69,993
Oct 24, 202517.7018.0017.0017.0813.623.23%52,354
Oct 23, 202516.1516.7015.8416.5413.192.67%54,936
Oct 22, 202517.4117.4115.3116.1112.85-9.28%79,378
Oct 21, 202519.2219.2217.6417.7613.77-5.73%95,215
Oct 20, 202519.0119.3718.2318.8414.616.78%86,207
Oct 17, 202523.9324.3317.6417.6413.68-27.38%166,087
Oct 16, 202526.1027.0423.7924.2918.84-9.77%24,801
Oct 15, 202521.8828.0921.6026.9220.8823.10%72,456
Oct 14, 202521.4022.1220.2921.8716.60-2.31%39,111
Oct 13, 202522.4623.1522.0022.3917.001.94%28,354
Oct 10, 202524.7724.8021.1421.9616.67-9.77%60,478
Oct 9, 202524.9025.0623.2824.3418.480.61%37,952
Oct 8, 202524.4325.0923.7024.1918.36-0.79%58,351
Oct 7, 202522.4324.6022.2524.3818.199.82%84,790
Oct 6, 202521.6422.2320.8822.2016.566.57%61,738
Oct 3, 202524.8725.9520.8220.8315.54-16.81%73,984
Oct 2, 202524.6025.7624.5825.0518.684.05%14,368
Oct 1, 202523.8924.7923.3424.0717.95-3.37%23,391
Sep 30, 202526.5526.6124.2424.9118.20-6.72%34,980
Sep 29, 202525.7027.8725.7026.7019.511.72%21,020
Sep 26, 202523.0326.2523.0026.2519.1811.07%27,990
Sep 25, 202521.6123.6920.5223.6417.266.20%22,460
Sep 24, 202524.5324.5322.0022.2616.26-10.74%19,877
Sep 23, 202526.8426.8424.5024.9317.84-5.66%39,594
Sep 22, 202526.0927.2925.8826.4318.920.15%9,534
Sep 19, 202527.0227.0226.0026.3918.894.01%4,709
Sep 18, 202520.9525.3720.9525.3718.1619.88%12,477
Sep 17, 202521.3221.4020.3321.1715.15-3.33%9,212
Sep 16, 202523.5023.5020.3121.8915.42-11.08%29,452
Sep 15, 202525.7826.4524.5424.6217.34-4.87%11,819
Sep 12, 202523.1326.0522.7625.8818.239.86%5,296
Sep 11, 202521.5023.6121.5023.5616.5913.54%7,027
Sep 10, 202521.8023.2220.5520.7514.61-0.92%7,920
Sep 9, 202522.5622.5620.8520.9514.52-6.93%11,009
Sep 8, 202523.2023.7522.3122.5015.604.67%7,101
Sep 5, 202521.0521.5020.5121.5014.901.30%7,928
Sep 4, 202518.9021.2218.9021.2214.7112.83%8,571
Sep 3, 202518.4519.4218.4318.8113.049.49%5,874