HIMZ(HIMZ)
HIMZ
$26.49—Stale · unknown old
NASDAQ • Last print unknown ago
$26.49—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/14/2026 | $23.92 | $27.60 | $23.75 | $26.49 | 451,548 |
| 9/11/2026 | $23.85 | $24.38 | $22.86 | $24.18 | 177,504 |
| 9/10/2026 | $23.95 | $25.16 | $23.66 | $24.11 | 162,922 |
| 9/9/2026 | $25.49 | $25.73 | $23.85 | $25.12 | 300,707 |
| 9/8/2026 | $24.70 | $25.82 | $24.58 | $25.49 | 309,001 |
| 9/4/2026 | $24.66 | $25.10 | $24.11 | $24.67 | 205,783 |
| 9/3/2026 | $27.10 | $27.40 | $24.51 | $24.97 | 501,711 |
| 9/2/2026 | $26.30 | $27.89 | $25.82 | $26.57 | 249,107 |
| 9/1/2026 | $27.95 | $28.92 | $26.16 | $26.25 | 259,193 |
| 8/31/2026 | $27.06 | $28.80 | $26.85 | $28.37 | 293,509 |
| 8/28/2026 | $32.16 | $32.60 | $26.51 | $27.09 | 571,160 |
| 8/27/2026 | $30.31 | $33.68 | $29.42 | $33.13 | 245,088 |
| 8/26/2026 | $32.14 | $33.23 | $29.09 | $29.43 | 328,224 |
| 8/25/2026 | $32.75 | $35.14 | $31.60 | $33.54 | 221,214 |
| 8/24/2026 | $35.40 | $35.78 | $30.47 | $32.16 | 361,488 |
| 8/21/2026 | $33.90 | $39.75 | $33.88 | $38.27 | 368,331 |
| 8/20/2026 | $31.73 | $37.02 | $31.73 | $34.21 | 508,041 |
| 8/19/2026 | $26.16 | $33.00 | $25.98 | $32.74 | 606,500 |
| 8/18/2026 | $26.73 | $28.57 | $25.80 | $25.80 | 237,345 |
| 8/17/2026 | $27.15 | $28.46 | $26.15 | $28.24 | 233,300 |
| 8/14/2026 | $29.52 | $29.65 | $27.30 | $27.45 | 196,003 |
| 8/13/2026 | $31.09 | $31.20 | $28.28 | $28.65 | 359,008 |
| 8/12/2026 | $32.69 | $33.39 | $29.76 | $31.19 | 663,547 |
| 8/11/2026 | $30.38 | $35.25 | $30.23 | $32.46 | 464,200 |
| 8/10/2026 | $34.23 | $36.43 | $33.33 | $35.35 | 555,100 |
| 8/7/2026 | $32.06 | $35.13 | $31.19 | $34.88 | 215,141 |
| 8/6/2026 | $34.20 | $34.37 | $30.66 | $30.90 | 204,054 |
| 8/5/2026 | $35.29 | $37.18 | $34.35 | $35.41 | 220,636 |
| 8/4/2026 | $34.16 | $36.95 | $33.64 | $36.62 | 342,563 |
| 8/3/2026 | $27.41 | $34.41 | $27.41 | $33.69 | 484,200 |
| 7/31/2026 | $26.61 | $30.00 | $26.00 | $27.69 | 486,730 |
| 7/30/2026 | $22.74 | $27.20 | $21.44 | $26.29 | 563,630 |
| 7/29/2026 | $31.05 | $31.11 | $22.04 | $22.92 | 883,467 |
| 7/28/2026 | $33.20 | $33.67 | $28.41 | $32.25 | 318,113 |
| 7/27/2026 | $31.06 | $34.45 | $29.77 | $34.21 | 894,586 |
| 7/24/2026 | $44.40 | $46.41 | $29.36 | $29.77 | 1.24M |
| 7/23/2026 | $37.41 | $49.47 | $36.98 | $41.87 | 721,108 |
| 7/22/2026 | $43.76 | $45.22 | $38.69 | $39.22 | 246,100 |
| 7/21/2026 | $41.36 | $44.62 | $40.30 | $41.91 | 219,846 |
| 7/20/2026 | $41.69 | $44.22 | $41.01 | $41.89 | 154,912 |
| 7/17/2026 | $40.84 | $45.39 | $39.77 | $42.31 | 192,547 |
| 7/16/2026 | $53.90 | $56.32 | $44.38 | $44.71 | 296,900 |
| 7/15/2026 | $50.33 | $55.65 | $50.33 | $54.90 | 314,654 |
| 7/14/2026 | $48.07 | $50.00 | $46.35 | $49.26 | 192,200 |
| 7/13/2026 | $47.03 | $49.53 | $45.13 | $47.26 | 190,145 |
| 7/10/2026 | $52.12 | $52.98 | $44.00 | $47.50 | 346,200 |
| 7/9/2026 | $51.07 | $53.19 | $49.89 | $50.38 | 148,047 |
| 7/8/2026 | $49.92 | $53.10 | $46.92 | $52.25 | 212,000 |
| 7/7/2026 | $58.80 | $60.13 | $52.58 | $52.70 | 231,800 |
| 7/6/2026 | $54.27 | $61.50 | $53.50 | $59.37 | 327,200 |
| 7/2/2026 | $57.00 | $58.49 | $52.62 | $54.92 | 267,902 |
| 7/1/2026 | $49.91 | $59.92 | $49.51 | $57.32 | 819,333 |
| 6/30/2026 | $43.77 | $49.22 | $40.89 | $48.79 | 313,800 |
| 6/29/2026 | $48.00 | $51.50 | $43.40 | $45.74 | 471,700 |
| 6/26/2026 | $41.69 | $51.11 | $41.69 | $47.24 | 412,800 |
| 6/25/2026 | $45.39 | $45.84 | $37.71 | $44.24 | 400,121 |
| 6/24/2026 | $43.66 | $47.07 | $41.18 | $44.18 | 272,100 |
| 6/23/2026 | $43.92 | $49.48 | $43.54 | $44.94 | 295,727 |
| 6/22/2026 | $49.83 | $53.75 | $45.90 | $46.64 | 484,100 |
| 6/18/2026 | $44.62 | $52.53 | $44.52 | $52.28 | 864,100 |
| 6/17/2026 | $41.70 | $46.80 | $40.52 | $42.86 | 592,626 |
| 6/16/2026 | $38.07 | $43.04 | $37.19 | $41.67 | 709,800 |