Leveraged Long + Income H... (HIMY)
NASDAQ: HIMY
· Real-Time Price · USD
21.63
-0.76 (-3.39%)
At close: Oct 14, 2025, 1:01 PM
HIMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 22.46 | 23.15 | 22.00 | 22.39 | 22.39 | 1.96% | 28,191 |
| Oct 10, 2025 | 24.77 | 24.80 | 21.14 | 21.96 | 21.96 | -9.78% | 60,300 |
| Oct 9, 2025 | 24.90 | 25.06 | 23.28 | 24.34 | 24.34 | 0.62% | 38,000 |
| Oct 8, 2025 | 24.43 | 25.09 | 23.70 | 24.19 | 24.19 | -0.78% | 58,400 |
| Oct 7, 2025 | 22.43 | 24.60 | 22.25 | 24.38 | 23.95 | 9.82% | 84,600 |
| Oct 6, 2025 | 21.64 | 22.23 | 20.88 | 22.20 | 21.81 | 6.58% | 61,700 |
| Oct 3, 2025 | 24.87 | 25.95 | 20.82 | 20.83 | 20.47 | -16.85% | 74,000 |
| Oct 2, 2025 | 24.60 | 25.76 | 24.58 | 25.05 | 24.61 | 4.07% | 14,300 |
| Oct 1, 2025 | 23.89 | 24.79 | 23.34 | 24.07 | 23.65 | -3.37% | 23,300 |
| Sep 30, 2025 | 26.55 | 26.61 | 24.24 | 24.91 | 23.97 | -6.70% | 34,700 |
| Sep 29, 2025 | 25.70 | 27.87 | 25.70 | 26.70 | 25.69 | 1.71% | 21,000 |
| Sep 26, 2025 | 23.03 | 26.25 | 23.00 | 26.25 | 25.26 | 11.04% | 27,900 |
| Sep 25, 2025 | 21.61 | 23.69 | 20.52 | 23.64 | 22.74 | 6.25% | 22,400 |
| Sep 24, 2025 | 24.53 | 24.53 | 22.00 | 22.25 | 21.41 | -10.75% | 19,900 |
| Sep 23, 2025 | 26.84 | 26.84 | 24.50 | 24.93 | 23.51 | -5.68% | 39,600 |
| Sep 22, 2025 | 26.09 | 27.29 | 25.88 | 26.43 | 24.92 | 0.15% | 9,500 |
| Sep 19, 2025 | 27.02 | 27.02 | 26.00 | 26.39 | 24.88 | 4.02% | 4,700 |
| Sep 18, 2025 | 20.95 | 25.37 | 20.95 | 25.37 | 23.92 | 19.84% | 12,500 |
| Sep 17, 2025 | 21.32 | 21.40 | 20.33 | 21.17 | 19.95 | -3.29% | 9,200 |
| Sep 16, 2025 | 23.50 | 23.50 | 20.31 | 21.89 | 20.31 | -11.09% | 29,500 |
Page 1 of 2