Leveraged Long + Income HIMS ETF (HIMY) ETF Historical Price Data - Complete Trading History & Performance - Stocknear

Leveraged Long + Income H...

NASDAQ: HIMY · Real-Time Price · USD
24.88
-1.50 (-5.69%)
At close: Sep 23, 2025, 3:59 PM
24.93
0.22%
After-hours: Sep 23, 2025, 04:04 PM EDT

HIMY Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 23, 2025 26.84 26.84 24.50 24.93 24.93 -5.68% 39,568
Sep 22, 2025 26.09 27.29 25.88 26.43 26.43 0.15% 9,500
Sep 19, 2025 27.02 27.02 26.00 26.39 26.39 4.02% 4,700
Sep 18, 2025 20.95 25.37 20.95 25.37 25.37 19.84% 12,500
Sep 17, 2025 21.32 21.40 20.33 21.17 21.17 -3.29% 9,200
Sep 16, 2025 23.50 23.50 20.31 21.89 21.54 -11.09% 29,500
Sep 15, 2025 25.78 26.45 24.53 24.62 24.23 -4.87% 11,800
Sep 12, 2025 23.13 26.05 22.76 25.88 25.47 9.85% 5,300
Sep 11, 2025 21.50 23.61 21.50 23.56 23.18 13.54% 7,000
Sep 10, 2025 21.80 23.22 20.55 20.75 20.42 -0.91% 7,900
Sep 9, 2025 22.56 22.56 20.85 20.94 20.28 -6.93% 10,900
Sep 8, 2025 23.20 23.75 22.31 22.50 21.79 4.65% 7,100
Sep 5, 2025 21.05 21.50 20.50 21.50 20.82 1.32% 7,900
Sep 4, 2025 18.90 21.22 18.90 21.22 20.55 12.81% 8,600
Sep 3, 2025 18.45 19.42 18.42 18.81 18.21 9.49% 5,900
Sep 2, 2025 18.14 18.14 16.71 17.18 16.38 -3.05% 7,100
Aug 29, 2025 18.79 18.79 17.72 17.72 16.90 -8.28% 4,200
Aug 28, 2025 19.27 20.00 19.27 19.32 18.43 0.73% 3,000
Aug 27, 2025 20.15 20.15 19.18 19.18 18.29 -4.86% 2,500
Aug 26, 2025 18.60 20.18 18.60 20.16 19.23 9.92% 2,800