Daily Target 2X Long HIMS... (HIMZ)
NASDAQ: HIMZ
· Real-Time Price · USD
22.43
-0.12 (-0.53%)
At close: Oct 01, 2025, 3:35 PM
HIMZ Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Sep 30, 2025 | 24.05 | 24.60 | 21.83 | 22.55 | n/a | -8.11% | 3,454,553 |
Sep 29, 2025 | 24.26 | 25.75 | 23.90 | 24.54 | n/a | 2.42% | 4,099,500 |
Sep 26, 2025 | 21.06 | 24.00 | 20.79 | 23.96 | 23.96 | 12.38% | 4,776,200 |
Sep 25, 2025 | 19.26 | 21.49 | 18.21 | 21.32 | 21.32 | 5.91% | 5,927,300 |
Sep 24, 2025 | 22.74 | 22.91 | 19.94 | 20.13 | 20.13 | -9.69% | 4,181,200 |
Sep 23, 2025 | 23.52 | 23.74 | 21.77 | 22.29 | 22.29 | -5.83% | 3,700,200 |
Sep 22, 2025 | 24.01 | 24.72 | 22.66 | 23.67 | 23.67 | -0.46% | 2,893,500 |
Sep 19, 2025 | 22.39 | 25.08 | 22.39 | 23.78 | 23.78 | 5.64% | 5,704,300 |
Sep 18, 2025 | 18.43 | 22.63 | 18.28 | 22.51 | 22.51 | 22.87% | 7,050,800 |
Sep 17, 2025 | 18.27 | 18.81 | 17.45 | 18.32 | 18.32 | -2.14% | 4,898,300 |
Sep 16, 2025 | 21.50 | 21.50 | 17.11 | 18.72 | 18.72 | -11.53% | 8,465,900 |
Sep 15, 2025 | 21.99 | 23.21 | 21.12 | 21.16 | 21.16 | -5.54% | 4,285,800 |
Sep 12, 2025 | 19.06 | 22.71 | 18.43 | 22.40 | 22.40 | 14.40% | 7,610,400 |
Sep 11, 2025 | 17.56 | 20.10 | 17.40 | 19.58 | 19.58 | 16.20% | 9,932,300 |
Sep 10, 2025 | 18.30 | 19.39 | 16.65 | 16.85 | 16.85 | 0.18% | 8,389,800 |
Sep 9, 2025 | 18.26 | 18.75 | 16.64 | 16.82 | 16.82 | -7.73% | 4,866,700 |
Sep 8, 2025 | 17.75 | 19.59 | 17.75 | 18.23 | 18.23 | 5.25% | 7,157,700 |
Sep 5, 2025 | 17.68 | 17.87 | 16.21 | 17.32 | 17.32 | 0.76% | 4,623,600 |
Sep 4, 2025 | 14.80 | 17.27 | 14.63 | 17.19 | 17.19 | 16.46% | 7,481,600 |
Sep 3, 2025 | 13.86 | 15.49 | 13.56 | 14.76 | 14.76 | 13.80% | 6,468,900 |
Page 1 of 7