Daily Target 2X Long HIMS... (HIMZ)
NASDAQ: HIMZ
· Real-Time Price · USD
16.82
-1.41 (-7.73%)
At close: Sep 09, 2025, 3:59 PM
17.35
3.15%
After-hours: Sep 09, 2025, 07:59 PM EDT
HIMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 18.27 | 18.75 | 16.64 | 16.82 | 16.82 | -7.73% | 4,306,122 |
| 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 |
| Sep 2, 2025 | 12.85 | 13.33 | 12.47 | 12.97 | 12.97 | -3.93% | 2,458,300 |
| Aug 29, 2025 | 14.79 | 14.87 | 13.41 | 13.50 | 13.50 | -8.04% | 2,967,800 |
| Aug 28, 2025 | 14.81 | 15.34 | 14.50 | 14.68 | 14.68 | 0.20% | 2,677,900 |
| Aug 27, 2025 | 15.51 | 15.94 | 14.63 | 14.65 | 14.65 | -5.79% | 4,073,200 |
| Aug 26, 2025 | 14.21 | 15.70 | 14.11 | 15.55 | 15.55 | 10.91% | 3,727,300 |
| Aug 25, 2025 | 14.86 | 15.22 | 14.02 | 14.02 | 14.02 | -7.03% | 3,053,800 |
| Aug 22, 2025 | 14.02 | 15.86 | 13.81 | 15.08 | 15.08 | 2.38% | 6,137,700 |
| Aug 21, 2025 | 14.23 | 15.39 | 14.08 | 14.73 | 14.73 | 2.36% | 4,080,600 |
| Aug 20, 2025 | 13.79 | 14.54 | 12.82 | 14.39 | 14.39 | 5.96% | 3,519,700 |
| Aug 19, 2025 | 15.48 | 15.59 | 13.43 | 13.58 | 13.58 | -13.00% | 4,415,100 |
| Aug 18, 2025 | 15.71 | 16.09 | 15.25 | 15.61 | 15.61 | -4.35% | 3,435,200 |
| Aug 15, 2025 | 16.30 | 17.24 | 15.82 | 16.32 | 16.32 | -4.56% | 2,875,800 |
| 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 |