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
Sep 25, 202519.2621.4918.2121.3221.325.91%5,927,275
Sep 24, 202522.7422.9119.9420.1320.13-9.69%4,181,214
Sep 23, 202523.5223.7421.7822.2922.29-5.83%3,700,169
Sep 22, 202524.0124.7222.6623.6723.67-0.46%2,893,515
Sep 19, 202522.3925.0822.3923.7823.785.64%5,704,336
Sep 18, 202518.4322.6318.2822.5122.5122.87%7,050,816
Sep 17, 202518.2718.8117.4518.3218.32-2.14%4,898,265
Sep 16, 202521.5021.5017.1118.7218.72-11.53%8,465,932
Sep 15, 202521.9923.2121.1221.1621.16-5.54%4,285,802
Sep 12, 202519.0622.7118.4322.4022.4014.40%7,610,409
Sep 11, 202517.5620.1017.4019.5819.5816.20%9,932,290
Sep 10, 202518.3019.3916.6516.8516.850.18%8,389,762
Sep 9, 202518.2618.7516.6416.8216.82-7.73%4,866,651
Sep 8, 202517.7519.5917.7518.2318.235.25%7,157,686
Sep 5, 202517.6817.8716.2117.3217.320.76%4,623,630
Sep 4, 202514.8017.2714.6317.1917.1916.46%7,481,611
Sep 3, 202513.8615.4913.5614.7614.7613.80%6,468,859
Sep 2, 202512.8613.3312.4712.9712.97-3.93%2,458,328
Aug 29, 202514.7914.8713.4113.5013.50-8.04%2,967,825
Aug 28, 202514.8115.3414.5014.6814.680.20%2,677,931
Aug 27, 202515.5115.9414.6314.6514.65-5.79%4,073,245
Aug 26, 202514.2115.7014.1115.5515.5510.91%3,727,332
Aug 25, 202514.8615.2214.0214.0214.02-7.03%3,053,793
Aug 22, 202514.0215.8613.8115.0815.082.38%6,137,690
Aug 21, 202514.2315.3914.0814.7314.732.36%4,080,608
Aug 20, 202513.7914.5412.8214.3914.395.96%3,519,716
Aug 19, 202515.4815.5913.4313.5813.58-13.00%4,415,129
Aug 18, 202515.7116.0915.2515.6115.61-4.35%3,435,168
Aug 15, 202516.3017.2415.8216.3216.32-4.56%2,875,762
Aug 14, 202517.3017.6015.7517.1017.10-5.05%6,355,320
Aug 13, 202518.2818.2916.9018.0118.011.52%3,589,241
Aug 12, 202518.3518.5817.2517.7417.74-8.32%5,480,880
Aug 11, 202520.4821.0719.0419.3519.35-7.59%4,389,744
Aug 8, 202520.9421.5819.7820.9420.943.31%3,068,664
Aug 7, 202520.8022.2519.6820.2720.27-0.39%4,182,606
Aug 6, 202524.3824.3819.6020.3520.35-16.15%6,655,936
Aug 5, 202523.8032.9023.4224.2724.27-24.84%12,217,275
Aug 4, 202532.8834.3831.1632.2932.292.80%3,246,005
Aug 1, 202533.3835.3230.5231.4131.41-10.89%2,777,018
Jul 31, 202535.3939.8235.0035.2535.251.44%2,708,650
Jul 30, 202529.8935.5529.8934.7534.7517.52%5,047,396
Jul 29, 202527.2130.0525.5529.5729.575.46%3,463,298
Jul 28, 202528.0429.1026.0328.0428.043.51%2,450,900
Jul 25, 202527.5229.2024.0827.0927.091.08%5,722,041
Jul 24, 202527.1127.3125.2126.8026.80-2.55%2,519,647
Jul 23, 202520.8628.4420.7627.5027.5032.21%9,536,333
Jul 22, 202519.1621.3018.4120.8020.809.42%2,881,579
Jul 21, 202521.1221.1918.9619.0119.01-10.63%4,787,645
Jul 18, 202521.5521.8819.7321.2721.270.90%3,904,379
Jul 17, 202522.6522.8320.7821.0821.08-6.77%2,560,676