Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hims & Hers Health Inc (NY: HIMS )

12.50 +0.23 (+1.87%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 10.05 10.29 9.720 9.920 3,979,170 +0.01(+0.10%)
Mar 30, 2023 10.15 10.28 9.730 9.910 1,836,535 -0.12(-1.20%)
Mar 29, 2023 9.980 10.06 9.570 10.03 1,919,538 +0.12(+1.21%)
Mar 28, 2023 9.590 10.11 9.557 9.910 1,830,737 +0.37(+3.88%)
Mar 27, 2023 9.630 9.660 9.430 9.540 1,855,818 +0.01(+0.10%)
Mar 24, 2023 9.490 9.700 9.420 9.530 2,009,267 +0.12(+1.28%)
Mar 23, 2023 9.780 9.830 9.400 9.410 2,911,365 -0.28(-2.89%)
Mar 22, 2023 10.00 10.02 9.680 9.690 2,408,765 -0.34(-3.39%)
Mar 21, 2023 9.680 10.04 9.670 10.03 2,777,255 +0.37(+3.83%)
Mar 20, 2023 9.700 9.715 9.332 9.660 2,484,920 -0.08(-0.82%)
Mar 17, 2023 9.790 10.14 9.590 9.740 3,796,960 -0.21(-2.11%)
Mar 16, 2023 8.990 10.27 8.960 9.950 4,922,785 +0.94(+10.43%)
Mar 15, 2023 8.510 9.040 8.245 9.010 4,309,491 +0.33(+3.80%)
Mar 14, 2023 9.090 9.120 8.570 8.680 2,539,741 -0.21(-2.36%)
Mar 13, 2023 8.900 9.160 8.671 8.890 3,501,101 -0.08(-0.89%)
Mar 10, 2023 9.490 9.490 8.920 8.970 3,908,209 -0.57(-5.97%)
Mar 09, 2023 9.820 10.00 9.470 9.540 2,734,303 -0.34(-3.44%)
Mar 08, 2023 9.840 9.990 9.590 9.880 2,478,218 +0.11(+1.13%)
Mar 07, 2023 9.970 10.02 9.400 9.770 5,002,326 -0.30(-2.98%)
Mar 06, 2023 10.28 10.47 10.01 10.07 3,293,599 -0.29(-2.80%)
Mar 03, 2023 10.46 10.56 10.06 10.36 3,505,790 +0.01(+0.10%)
Mar 02, 2023 10.17 10.66 9.750 10.35 7,888,147 -1.18(-10.23%)
Mar 01, 2023 11.50 12.04 11.33 11.53 7,168,995 +0.26(+2.31%)
Feb 28, 2023 10.66 11.77 10.48 11.27 16,191,127 +1.62(+16.79%)
Feb 27, 2023 9.750 10.06 9.600 9.650 6,612,633 -0.12(-1.23%)
Feb 24, 2023 9.480 9.825 9.460 9.770 3,635,203 +0.13(+1.35%)
Feb 23, 2023 9.410 9.740 9.260 9.640 2,232,648 +0.35(+3.77%)
Feb 22, 2023 9.400 9.510 9.160 9.290 1,288,719 -0.05(-0.54%)
Feb 21, 2023 9.410 9.500 9.250 9.340 1,668,773 -0.29(-3.01%)
Feb 17, 2023 9.520 9.680 9.070 9.630 1,896,995 +0.01(+0.10%)
Feb 16, 2023 9.780 10.04 9.582 9.620 2,421,709 -0.41(-4.09%)
Feb 15, 2023 9.780 10.03 9.660 10.03 2,282,058 +0.18(+1.83%)
Feb 14, 2023 9.460 9.980 9.280 9.850 2,042,004 +0.29(+3.03%)
Feb 13, 2023 9.600 9.880 9.450 9.560 2,375,803 -0.05(-0.52%)
Feb 10, 2023 9.050 9.649 9.000 9.610 3,168,117 +0.54(+5.95%)
Feb 09, 2023 9.020 9.565 8.940 9.070 4,279,711 +0.64(+7.59%)
Feb 08, 2023 8.420 8.640 8.330 8.430 2,050,255 -0.02(-0.24%)
Feb 07, 2023 7.800 8.495 7.660 8.450 2,622,164 +0.61(+7.78%)
Feb 06, 2023 7.800 7.995 7.735 7.840 1,653,620 -0.05(-0.63%)
Feb 03, 2023 8.200 8.480 7.800 7.890 2,668,795 -0.43(-5.17%)
Feb 02, 2023 8.080 8.540 8.050 8.320 2,384,179 +0.32(+4.00%)
Feb 01, 2023 8.280 8.430 7.900 8.000 2,562,198 -0.28(-3.38%)
Jan 31, 2023 7.530 8.290 7.523 8.280 3,254,017 +0.83(+11.14%)
Jan 30, 2023 7.630 7.815 7.420 7.450 1,306,828 -0.30(-3.87%)
Jan 27, 2023 7.540 7.790 7.403 7.750 1,338,019 +0.16(+2.11%)
Jan 26, 2023 7.500 7.710 7.440 7.590 1,284,356 +0.16(+2.15%)
Jan 25, 2023 7.480 7.570 7.270 7.430 1,526,024 -0.21(-2.75%)
Jan 24, 2023 7.620 7.955 7.530 7.640 1,637,268 +0.01(+0.13%)
Jan 23, 2023 7.220 7.790 7.155 7.630 2,442,305 +0.37(+5.10%)
Jan 20, 2023 7.590 7.590 7.200 7.260 1,616,286 -0.22(-2.94%)
Jan 19, 2023 7.650 7.730 7.415 7.480 987,657 -0.25(-3.23%)
Jan 18, 2023 7.770 7.970 7.710 7.730 2,215,486 +0.05(+0.65%)
Jan 17, 2023 7.510 7.840 7.510 7.680 1,575,767 +0.15(+1.99%)
Jan 13, 2023 7.020 7.560 6.990 7.530 1,441,415 +0.43(+6.06%)
Jan 12, 2023 6.760 7.100 6.620 7.100 1,206,018 +0.37(+5.50%)
Jan 11, 2023 6.800 6.870 6.580 6.730 944,550 -0.04(-0.59%)
Jan 10, 2023 6.500 6.790 6.450 6.770 1,077,762 +0.31(+4.80%)
Jan 09, 2023 6.250 6.590 6.185 6.460 1,553,442 +0.33(+5.38%)
Jan 06, 2023 6.130 6.225 6.010 6.130 1,006,907 +0.03(+0.49%)
Jan 05, 2023 6.490 6.580 6.100 6.100 1,564,643 -0.51(-7.72%)
Jan 04, 2023 6.420 6.625 6.270 6.610 1,251,861 +0.29(+4.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.