Daily Target 2X Long HIMS ETF (HIMZ) ETF Historical Price Data - Complete Trading History & Performance - Stocknear

Daily Target 2X Long HIMS...

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