Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Defiance Leveraged Long Income HIMS ETF (NQ:HIMY)

6.035 -0.885 (-12.78%)

Official Closing Price Updated: 4:15 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 09, 2026	6.960	6.960	6.030	6.035	75,938	-0.88(-12.78%)
Jan 08, 2026	7.160	7.200	6.820	6.920	22,548	-0.57(-7.62%)
Jan 07, 2026	7.590	7.720	7.340	7.490	32,320	-0.05(-0.62%)
Jan 06, 2026	7.360	7.700	7.190	7.537	52,651	+0.22(+3.05%)
Jan 05, 2026	6.980	7.560	6.800	7.314	49,143	+0.43(+6.28%)
Jan 02, 2026	6.600	7.000	6.390	6.882	32,652	+0.38(+5.83%)
Dec 31, 2025	6.740	6.740	6.367	6.503	67,862	-0.35(-5.15%)
Dec 30, 2025	7.186	7.185	6.836	6.856	67,632	-0.30(-4.15%)
Dec 29, 2025	6.999	7.309	6.999	7.153	25,961	-0.09(-1.28%)
Dec 26, 2025	7.048	7.255	6.954	7.245	15,078	-0.10(-1.35%)
Dec 24, 2025	7.353	7.432	7.191	7.345	17,195	-0.01(-0.11%)
Dec 23, 2025	7.185	7.417	7.156	7.353	25,299	-0.08(-1.11%)
Dec 22, 2025	7.755	7.852	7.407	7.436	34,356	-0.19(-2.54%)
Dec 19, 2025	7.340	7.717	7.311	7.629	38,291	+0.29(+3.91%)
Dec 18, 2025	7.610	7.784	7.330	7.343	38,351	-0.13(-1.68%)
Dec 17, 2025	8.165	8.249	7.422	7.468	41,592	-0.62(-7.71%)
Dec 16, 2025	7.906	8.107	7.664	8.092	50,209	+0.14(+1.74%)
Dec 15, 2025	8.547	8.576	7.792	7.954	31,244	-0.33(-3.98%)
Dec 12, 2025	8.490	8.977	8.260	8.284	26,549	-0.25(-2.88%)
Dec 11, 2025	8.384	8.530	8.117	8.530	34,116	-0.09(-1.05%)
Dec 10, 2025	9.312	9.312	8.509	8.620	68,822	-0.72(-7.70%)
Dec 09, 2025	9.026	9.573	9.026	9.339	53,226	+0.28(+3.14%)
Dec 08, 2025	9.195	9.195	8.790	9.055	42,632	-0.13(-1.45%)
Dec 05, 2025	9.355	9.684	9.176	9.188	35,417	-0.18(-1.96%)
Dec 04, 2025	8.631	9.425	8.490	9.371	46,244	+1.17(+14.26%)
Dec 03, 2025	7.991	8.202	7.719	8.202	34,685	+0.25(+3.12%)
Dec 02, 2025	8.456	8.669	7.947	7.954	37,075	-0.48(-5.72%)
Dec 01, 2025	9.159	9.159	8.437	8.437	21,930	-0.93(-9.98%)
Nov 28, 2025	8.863	9.372	8.863	9.372	7,288	+0.56(+6.36%)
Nov 26, 2025	8.586	8.817	8.383	8.811	16,364	+0.43(+5.18%)
Nov 25, 2025	8.604	8.777	8.313	8.378	15,204	-0.27(-3.08%)
Nov 24, 2025	7.640	8.677	7.640	8.644	26,332	+1.13(+14.98%)
Nov 21, 2025	7.076	7.563	6.830	7.517	27,919	+0.38(+5.28%)
Nov 20, 2025	8.404	8.495	7.112	7.140	62,793	-0.87(-10.89%)
Nov 19, 2025	8.349	8.349	7.503	8.013	63,191	-0.21(-2.59%)
Nov 18, 2025	7.921	8.329	7.375	8.226	61,120	+0.30(+3.84%)
Nov 17, 2025	8.405	8.655	7.313	7.921	88,323	-0.61(-7.14%)
Nov 14, 2025	7.742	8.819	7.742	8.530	53,475	+0.43(+5.31%)
Nov 13, 2025	9.425	9.425	8.056	8.100	115,143	-1.33(-14.14%)
Nov 12, 2025	9.801	9.864	9.228	9.434	59,989	-0.37(-3.80%)
Nov 11, 2025	10.10	10.33	9.387	9.806	90,691	-0.61(-5.86%)
Nov 10, 2025	11.24	11.24	10.03	10.42	42,112	-0.03(-0.33%)
Nov 07, 2025	10.14	10.45	9.632	10.45	68,334	-0.18(-1.72%)
Nov 06, 2025	11.64	11.64	9.789	10.64	71,076	-1.14(-9.70%)
Nov 05, 2025	11.72	12.88	11.69	11.78	148,414	+0.56(+4.95%)
Nov 04, 2025	12.42	13.65	11.00	11.22	200,854	-0.71(-5.92%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Defiance Leveraged Long Income HIMS ETF (NQ:HIMY)

Historical Prices