HIMZ Stock Prices

Data as of Nov 13, 2026

Last

10.14

Change

-0.05

Open

10.01

Previous

10.19

High

10.60

Low

9.60

Bid

-

Ask

-

Volume

244,656

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

149.5%

Hist Vol

329.4%

Opt Volume

385

Open Int

10,304

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 13, 2026	10.01	10.60	9.60	10.14	-0.05	244,656	385	1.495	3.294
Nov 12, 2026	10.05	10.98	9.90	10.19	-1.13	549,653	212	1.280	3.298
Nov 11, 2026	9.92	11.44	9.60	11.32	+1.68	1,356,809	452	1.558	3.297
Nov 10, 2026	13.50	13.82	8.80	9.64	-4.87	3,026,993	1,582	1.792	3.293
Nov 9, 2026	18.34	18.37	14.30	14.51	-4.50	1,478,124	681	2.276	3.267
Nov 6, 2026	18.75	19.39	16.95	19.01	+2.66	514,308	320	2.335	3.255
Nov 5, 2026	19.80	20.24	14.69	16.35	-4.11	474,036	452	2.058	3.254
Nov 4, 2026	20.00	23.37	20.00	20.46	+1.40	288,261	144	1.987	3.246
Nov 3, 2026	19.32	19.97	18.60	19.06	+0.67	126,264	176	1.896	3.246
Nov 2, 2026	22.84	23.57	18.28	18.39	-3.92	292,399	740	2.023	3.246
Oct 30, 2026	23.66	23.94	20.61	22.31	-3.54	357,422	203	1.973	3.241
Oct 29, 2026	24.48	26.66	24.22	25.85	+0.61	125,356	226	1.663	3.240
Oct 28, 2026	22.66	26.05	22.63	25.24	+2.26	304,631	190	1.726	3.240
Oct 27, 2026	23.14	23.74	22.50	22.98	+0.55	237,770	90	1.829	3.239
Oct 26, 2026	22.77	22.92	21.92	22.43	-0.25	169,051	272	1.799	3.239
Oct 23, 2026	24.24	24.40	22.05	22.68	-2.43	290,238	181	1.786	3.239
Oct 22, 2026	24.28	25.33	23.28	25.11	-0.16	184,859	78	1.794	3.237
Oct 21, 2026	25.75	26.55	24.80	25.27	-0.07	210,231	217	1.824	3.238
Oct 20, 2026	23.46	26.70	22.98	25.34	+1.60	245,568	168	1.831	3.240
Oct 19, 2026	24.30	25.02	22.70	23.74	+0.29	187,677	318	1.684	3.239
Oct 16, 2026	25.82	26.88	22.56	23.45	-2.41	201,714	536	1.768	3.263
Oct 15, 2026	21.74	26.30	20.80	25.86	+2.66	291,377	409	1.686	3.263
Oct 14, 2026	25.72	26.60	22.92	23.21	-3.50	286,996	772	1.636	3.280
Oct 13, 2026	27.02	28.00	25.04	26.71	-1.77	226,381	284	1.576	3.277
Oct 12, 2026	29.18	30.59	28.00	28.48	-0.60	315,178	481	1.603	3.277
Oct 9, 2026	24.73	29.91	24.59	29.08	+4.91	971,822	1,164	1.427	3.281
Oct 8, 2026	26.59	27.00	23.16	24.17	-2.75	668,052	724	1.494	3.275
Oct 7, 2026	25.72	27.53	25.55	26.92	+0.18	171,005	177	1.520	3.273
Oct 6, 2026	27.87	28.00	26.14	26.74	-0.61	441,975	382	1.541	3.275
Oct 5, 2026	25.87	27.89	25.87	27.35	+1.28	225,050	213	1.413	3.276
Oct 2, 2026	27.86	28.97	25.20	26.07	+0.00	399,611	352	1.419	3.282
Oct 1, 2026	27.65	27.67	25.40	26.54	-0.98	341,804	207	1.409	3.276
Sep 30, 2026	26.41	29.75	26.30	27.52	+1.82	404,332	432	1.438	3.276
Sep 29, 2026	26.45	27.53	24.96	25.70	-0.07	130,951	169	1.318	3.276
Sep 28, 2026	26.28	27.00	25.21	25.77	-1.31	144,871	129	1.423	3.276
Sep 25, 2026	26.98	27.61	25.52	27.08	+0.38	214,423	107	1.345	3.278
Sep 24, 2026	24.50	27.45	23.35	26.70	+1.32	497,842	321	1.531	3.279
Sep 23, 2026	29.48	30.13	25.18	25.38	-3.77	261,226	760	1.339	3.280
Sep 22, 2026	28.24	31.75	27.00	29.15	+1.89	389,808	607	1.463	3.277
Sep 21, 2026	25.50	27.55	25.16	27.26	+2.41	390,827	714	1.368	3.277
Sep 18, 2026	26.40	26.50	24.34	24.85	+0.14	396,673	657	1.310	3.276
Sep 17, 2026	26.18	26.50	24.29	24.71	-0.32	250,700	444	1.330	3.282
Sep 16, 2026	24.74	25.84	24.15	25.03	+0.35	182,210	217	1.342	3.283
Sep 15, 2026	25.65	27.17	24.61	24.68	-1.81	285,268	236	1.250	3.285
Sep 14, 2026	23.92	27.60	23.75	26.49	+2.39	444,503	558	1.435	3.285
Sep 11, 2026	23.85	24.38	22.86	24.10	-0.01	175,184	819	1.307	3.286
Sep 10, 2026	23.95	25.16	23.66	24.11	-1.01	159,815	311	1.396	3.290
Sep 9, 2026	25.49	25.73	23.85	25.12	-0.37	297,895	1,882	1.586	3.289
Sep 8, 2026	24.70	25.82	24.58	25.49	+0.00	295,100	199	1.434	3.290
Sep 4, 2026	24.66	25.10	24.11	24.67	-0.30	192,965	305	1.325	3.284
Sep 3, 2026	27.10	27.40	24.51	24.97	-1.60	496,543	460	1.319	3.287
Sep 2, 2026	26.30	27.89	25.82	26.57	+0.32	244,909	347	1.359	3.289
Sep 1, 2026	27.95	28.92	26.16	26.25	-2.12	252,962	545	1.288	3.289
Aug 31, 2026	27.06	28.80	26.85	28.37	+1.28	290,014	403	1.371	3.295
Aug 28, 2026	32.16	32.60	26.51	27.09	-6.04	562,383	654	1.324	3.296
Aug 27, 2026	30.31	33.68	29.42	33.13	+3.70	242,590	231	1.372	3.289
Aug 26, 2026	32.14	33.23	29.09	29.43	-4.11	311,377	556	1.376	3.288
Aug 25, 2026	32.75	35.14	31.60	33.54	+1.38	219,100	103	1.511	3.287
Aug 24, 2026	35.40	35.79	30.47	32.16	-6.11	359,482	610	1.463	3.287
Aug 21, 2026	33.90	39.75	33.88	38.27	+4.06	366,783	648	1.508	3.282
Aug 20, 2026	31.73	37.02	31.73	34.21	+1.47	507,021	664	1.501	3.281
Aug 19, 2026	26.16	33.00	25.98	32.74	+6.94	599,182	771	1.406	3.281
Aug 18, 2026	26.73	28.57	25.80	25.80	-2.44	227,796	167	1.267	3.275
Aug 17, 2026	27.15	28.46	26.15	28.24	+0.79	228,407	522	1.389	3.274
Aug 14, 2026	29.52	29.65	27.30	27.45	-1.20	183,253	311	1.224	3.275
Aug 13, 2026	31.09	31.20	28.28	28.65	-2.54	348,684	497	1.396	3.275

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.