Leveraged Long + Income H... (HIMY)
NASDAQ: HIMY
· Real-Time Price · USD
18.82
1.91 (11.28%)
At close: Sep 03, 2025, 2:45 PM
HIMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 18.14 | 18.14 | 16.71 | 17.18 | 17.18 | -3.05% | 7,065 |
| Aug 29, 2025 | 18.79 | 18.79 | 17.72 | 17.72 | 17.72 | -8.28% | 4,200 |
| Aug 28, 2025 | 19.27 | 20.00 | 19.27 | 19.32 | 19.32 | 0.73% | 3,000 |
| Aug 27, 2025 | 20.15 | 20.15 | 19.18 | 19.18 | 19.18 | -4.86% | 2,515 |
| Aug 26, 2025 | 18.60 | 20.18 | 18.60 | 20.16 | 20.16 | 9.92% | 2,839 |
| Aug 25, 2025 | 19.19 | 19.19 | 18.34 | 18.34 | 18.34 | -5.85% | 7,045 |
| Aug 22, 2025 | 18.00 | 20.35 | 18.00 | 19.48 | 19.48 | 3.12% | 13,400 |
| Aug 21, 2025 | 19.23 | 19.24 | 18.75 | 18.89 | 18.89 | 1.61% | 1,700 |
| Aug 20, 2025 | 17.80 | 18.59 | 16.67 | 18.59 | 18.59 | 5.99% | 8,100 |
| Aug 19, 2025 | 19.16 | 19.45 | 17.54 | 17.54 | 17.54 | n/a | 1,700 |