Defiance - Daily Target 2... (HIMZ)
NASDAQ: HIMZ
· Real-Time Price · USD
15.65
-0.67 (-4.11%)
At close: Aug 18, 2025, 3:59 PM
15.53
-0.77%
Pre-market: Aug 19, 2025, 05:32 AM EDT
HIMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 15.64 | 16.09 | 15.25 | 15.61 | 15.61 | -4.35% | 3,370,443 |
| Aug 15, 2025 | 16.30 | 17.24 | 15.82 | 16.32 | 16.32 | -4.56% | 2,845,700 |
| Aug 14, 2025 | 17.30 | 17.60 | 15.75 | 17.10 | 17.10 | -5.05% | 6,355,300 |
| Aug 13, 2025 | 18.28 | 18.29 | 16.90 | 18.01 | 18.01 | 1.52% | 3,589,200 |
| Aug 12, 2025 | 18.35 | 18.58 | 17.25 | 17.74 | 17.74 | -8.32% | 5,426,300 |
| Aug 11, 2025 | 20.48 | 21.07 | 19.04 | 19.35 | 19.35 | -7.59% | 4,389,700 |
| Aug 8, 2025 | 20.94 | 21.58 | 19.78 | 20.94 | 20.94 | 3.31% | 3,068,700 |
| Aug 7, 2025 | 20.80 | 22.25 | 19.68 | 20.27 | 20.27 | -0.39% | 4,182,600 |
| Aug 6, 2025 | 24.38 | 24.38 | 19.59 | 20.35 | 20.35 | -16.15% | 6,655,900 |
| Aug 5, 2025 | 23.80 | 32.90 | 23.42 | 24.27 | 24.27 | -24.84% | 12,217,300 |
| Aug 4, 2025 | 32.88 | 34.38 | 31.16 | 32.29 | 32.29 | 2.80% | 3,246,000 |
| Aug 1, 2025 | 33.38 | 35.32 | 30.52 | 31.41 | 31.41 | -10.89% | 2,777,000 |
| Jul 31, 2025 | 35.39 | 39.82 | 35.00 | 35.25 | 35.25 | 1.44% | 2,708,700 |
| Jul 30, 2025 | 29.89 | 35.55 | 29.89 | 34.75 | 34.75 | 17.52% | 5,047,400 |
| Jul 29, 2025 | 27.21 | 30.05 | 25.55 | 29.57 | 29.57 | 5.46% | 3,463,300 |
| Jul 28, 2025 | 28.04 | 29.10 | 26.03 | 28.04 | 28.04 | 3.51% | 2,450,900 |
| Jul 25, 2025 | 27.52 | 29.20 | 24.08 | 27.09 | 27.09 | 1.08% | 5,722,000 |
| Jul 24, 2025 | 27.11 | 27.31 | 25.21 | 26.80 | 26.80 | -2.55% | 2,519,600 |
| Jul 23, 2025 | 20.86 | 28.44 | 20.76 | 27.50 | 27.50 | 32.21% | 9,536,300 |
| Jul 22, 2025 | 19.16 | 21.30 | 18.41 | 20.80 | 20.80 | 9.42% | 2,881,600 |