Leveraged Long + Income H... (HIMY)
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 |