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)

5.427 UNCHANGED

Last Price Updated: 4:15 PM EST, Jan 26, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 26, 2026				5.427	0	+0.26(+5.08%)
Jan 23, 2026	5.370	5.600	5.110	5.165	52,331	-0.28(-5.16%)
Jan 22, 2026	5.050	5.560	5.000	5.446	55,966	+0.51(+10.44%)
Jan 21, 2026	5.540	5.540	4.630	4.931	60,257	-0.54(-9.81%)
Jan 20, 2026	5.309	5.734	5.309	5.467	112,268	-0.33(-5.66%)
Jan 16, 2026	5.763	5.921	5.625	5.795	18,766	-0.01(-0.13%)
Jan 15, 2026	5.793	5.832	5.586	5.803	38,077	+0.01(+0.17%)
Jan 14, 2026	6.020	6.020	5.605	5.793	41,125	-0.29(-4.84%)
Jan 13, 2026	6.360	6.360	5.966	6.088	33,891	+0.02(+0.28%)
Jan 12, 2026	5.891	6.204	5.735	6.071	38,714	+0.18(+3.13%)
Jan 09, 2026	6.789	6.789	5.882	5.887	78,109	-0.86(-12.78%)
Jan 08, 2026	6.984	7.023	6.652	6.749	23,116	-0.56(-7.62%)
Jan 07, 2026	7.403	7.530	7.160	7.306	33,134	+0.06(+0.78%)
Jan 06, 2026	7.080	7.407	6.916	7.249	54,737	+0.21(+3.05%)
Jan 05, 2026	6.714	7.272	6.541	7.035	51,090	+0.42(+6.28%)
Jan 02, 2026	6.348	6.733	6.146	6.620	33,945	+0.36(+5.83%)
Dec 31, 2025	6.483	6.483	6.125	6.255	70,550	-0.34(-5.16%)
Dec 30, 2025	6.912	6.911	6.576	6.595	70,309	-0.29(-4.15%)
Dec 29, 2025	6.732	7.031	6.732	6.881	26,988	-0.09(-1.28%)
Dec 26, 2025	6.780	6.978	6.690	6.970	15,675	-0.10(-1.35%)
Dec 24, 2025	7.073	7.149	6.917	7.065	17,875	-0.01(-0.12%)
Dec 23, 2025	6.912	7.135	6.884	7.073	26,299	-0.08(-1.11%)
Dec 22, 2025	7.460	7.553	7.126	7.153	35,714	-0.19(-2.54%)
Dec 19, 2025	7.060	7.423	7.033	7.339	39,805	+0.28(+3.91%)
Dec 18, 2025	7.321	7.488	7.051	7.063	39,867	-0.12(-1.68%)
Dec 17, 2025	7.854	7.935	7.140	7.184	43,236	-0.60(-7.71%)
Dec 16, 2025	7.606	7.799	7.373	7.785	52,191	+0.13(+1.74%)
Dec 15, 2025	8.222	8.250	7.496	7.652	32,478	-0.32(-3.98%)
Dec 12, 2025	8.167	8.636	7.946	7.970	27,597	-0.24(-2.88%)
Dec 11, 2025	8.066	8.206	7.808	8.206	35,463	-0.09(-1.05%)
Dec 10, 2025	8.958	8.958	8.186	8.293	71,540	-0.69(-7.70%)
Dec 09, 2025	8.682	9.209	8.682	8.984	55,328	+0.27(+3.14%)
Dec 08, 2025	8.845	8.845	8.456	8.711	44,316	-0.13(-1.45%)
Dec 05, 2025	8.999	9.316	8.827	8.839	36,816	-0.18(-1.96%)
Dec 04, 2025	8.303	9.067	8.167	9.015	48,071	+1.13(+14.26%)
Dec 03, 2025	7.688	7.890	7.425	7.890	36,055	+0.24(+3.11%)
Dec 02, 2025	8.135	8.340	7.646	7.652	38,537	-0.46(-5.72%)

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