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

Hims & Hers Health Inc (NY: HIMS )

21.85 +0.23 (+1.07%)
Streaming Delayed Price Updated: 12:36 PM EDT, Jun 11, 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 (%)
Sep 30, 2021 7.610 7.830 7.485 7.540 2,330,402 +0.01(+0.13%)
Sep 29, 2021 7.820 7.970 7.420 7.530 2,178,071 -0.29(-3.71%)
Sep 28, 2021 8.250 8.300 7.715 7.820 2,320,191 -0.54(-6.46%)
Sep 27, 2021 8.080 8.470 7.932 8.360 1,830,921 +0.26(+3.21%)
Sep 24, 2021 8.140 8.310 8.020 8.100 1,369,510 -0.14(-1.70%)
Sep 23, 2021 8.320 8.375 7.990 8.240 1,882,033 +0.00(+0.00%)
Sep 22, 2021 8.290 8.330 8.123 8.240 1,146,929 -0.02(-0.24%)
Sep 21, 2021 8.110 8.338 8.070 8.260 1,794,905 +0.21(+2.61%)
Sep 20, 2021 8.320 8.720 7.960 8.050 3,055,452 -0.68(-7.79%)
Sep 17, 2021 8.650 8.780 8.200 8.730 5,170,522 +0.12(+1.39%)
Sep 16, 2021 8.600 8.890 8.515 8.610 2,157,975 -0.05(-0.58%)
Sep 15, 2021 8.660 8.909 8.380 8.660 2,126,989 +0.00(+0.00%)
Sep 14, 2021 9.000 9.350 8.570 8.660 1,997,868 -0.21(-2.37%)
Sep 13, 2021 8.740 9.105 8.540 8.870 2,091,642 +0.16(+1.84%)
Sep 10, 2021 9.080 9.240 8.580 8.710 2,465,765 -0.35(-3.86%)
Sep 09, 2021 8.390 9.079 8.390 9.060 2,385,174 +0.53(+6.21%)
Sep 08, 2021 8.770 8.849 8.100 8.530 2,737,891 -0.07(-0.81%)
Sep 07, 2021 8.200 8.830 8.190 8.600 5,368,548 +0.39(+4.75%)
Sep 03, 2021 8.280 8.320 8.030 8.210 1,213,183 -0.13(-1.56%)
Sep 02, 2021 8.180 8.395 8.060 8.340 2,091,336 +0.22(+2.71%)
Sep 01, 2021 7.900 8.365 7.695 8.120 2,998,628 +0.24(+3.05%)
Aug 31, 2021 8.100 8.210 7.570 7.880 2,876,902 -0.12(-1.50%)
Aug 30, 2021 7.900 8.320 7.830 8.000 4,336,362 +0.27(+3.49%)
Aug 27, 2021 7.570 8.000 7.470 7.730 1,645,106 +0.25(+3.34%)
Aug 26, 2021 7.450 7.770 7.410 7.480 1,513,024 -0.03(-0.40%)
Aug 25, 2021 7.720 7.770 7.380 7.510 1,908,071 -0.22(-2.85%)
Aug 24, 2021 7.340 7.760 7.249 7.730 1,994,353 +0.45(+6.18%)
Aug 23, 2021 7.150 7.310 7.100 7.280 2,734,962 +0.17(+2.39%)
Aug 20, 2021 6.810 7.280 6.715 7.110 1,953,302 +0.30(+4.41%)
Aug 19, 2021 7.160 7.290 6.810 6.810 2,000,716 -0.56(-7.60%)
Aug 18, 2021 6.910 7.590 6.790 7.370 2,530,862 +0.46(+6.66%)
Aug 17, 2021 7.430 7.430 6.750 6.910 5,454,134 -0.56(-7.50%)
Aug 16, 2021 8.370 8.370 7.460 7.470 4,632,707 -0.90(-10.75%)
Aug 13, 2021 8.640 9.100 8.335 8.370 3,960,242 -0.02(-0.24%)
Aug 12, 2021 8.680 9.080 8.040 8.390 9,776,965 +0.82(+10.83%)
Aug 11, 2021 7.890 7.890 7.240 7.570 5,097,556 -0.27(-3.44%)
Aug 10, 2021 8.250 8.440 7.770 7.840 2,156,901 -0.39(-4.74%)
Aug 09, 2021 8.170 8.250 7.770 8.230 2,348,186 +0.08(+0.98%)
Aug 06, 2021 8.230 8.450 8.045 8.150 2,349,347 +0.04(+0.49%)
Aug 05, 2021 7.990 8.390 7.650 8.110 3,740,792 +0.00(+0.00%)
Aug 04, 2021 8.090 8.321 7.880 8.110 2,584,668 -0.06(-0.73%)
Aug 03, 2021 8.170 8.530 8.020 8.170 3,062,291 +0.10(+1.24%)
Aug 02, 2021 8.000 8.410 7.990 8.070 3,010,707 +0.16(+2.02%)
Jul 30, 2021 7.900 8.169 7.770 7.910 2,448,461 -0.02(-0.25%)
Jul 29, 2021 8.440 8.450 7.810 7.930 3,334,996 -0.41(-4.92%)
Jul 28, 2021 8.180 8.430 8.040 8.340 1,449,296 +0.14(+1.71%)
Jul 27, 2021 8.210 8.320 7.970 8.200 1,721,444 +0.01(+0.12%)
Jul 26, 2021 8.480 8.697 8.120 8.190 1,784,470 -0.41(-4.77%)
Jul 23, 2021 8.280 8.870 8.190 8.600 2,059,093 +0.11(+1.30%)
Jul 22, 2021 8.840 8.850 7.960 8.490 5,408,172 -0.35(-3.96%)
Jul 21, 2021 8.800 9.050 8.660 8.840 2,074,118 +0.15(+1.73%)
Jul 20, 2021 9.330 9.400 8.600 8.690 6,222,141 -0.87(-9.10%)
Jul 19, 2021 8.970 9.830 8.910 9.560 1,284,796 +0.43(+4.71%)
Jul 16, 2021 9.760 9.960 9.070 9.130 1,374,281 -0.64(-6.55%)
Jul 15, 2021 9.250 9.775 9.110 9.770 1,389,220 +0.51(+5.51%)
Jul 14, 2021 10.03 10.03 9.080 9.260 1,726,114 -0.71(-7.12%)
Jul 13, 2021 10.50 10.64 9.910 9.970 1,063,005 -0.59(-5.59%)
Jul 12, 2021 10.32 10.84 10.27 10.56 1,276,394 +0.45(+4.45%)
Jul 09, 2021 10.36 10.44 9.920 10.11 1,016,519 -0.20(-1.94%)
Jul 08, 2021 10.48 10.68 10.02 10.31 1,322,149 -0.42(-3.91%)
Jul 07, 2021 10.61 10.76 10.19 10.73 1,442,520 +0.17(+1.61%)
Jul 06, 2021 10.35 10.90 10.13 10.56 1,403,291 +0.18(+1.73%)
Jul 02, 2021 11.00 11.03 10.29 10.38 1,202,035 -0.59(-5.38%)
Jul 01, 2021 10.95 11.06 10.66 10.97 1,021,250 +0.08(+0.73%)
Jun 30, 2021 10.96 11.00 10.56 10.89 1,136,059 +0.20(+1.87%)
Jun 29, 2021 11.00 11.07 10.69 10.69 957,566 -0.20(-1.84%)
Jun 28, 2021 10.74 11.00 10.60 10.89 989,255 +0.24(+2.25%)
Jun 25, 2021 10.82 10.86 10.44 10.65 1,401,583 -0.10(-0.93%)
Jun 24, 2021 11.23 11.27 10.70 10.75 1,663,725 -0.37(-3.33%)
Jun 23, 2021 10.90 11.15 10.76 11.12 2,410,295 +0.22(+2.02%)
Jun 22, 2021 11.11 11.33 10.79 10.90 2,395,629 -0.30(-2.68%)
Jun 21, 2021 11.20 11.76 10.87 11.20 2,151,047 +0.10(+0.90%)
Jun 18, 2021 11.47 11.81 11.09 11.10 1,931,431 -0.54(-4.64%)
Jun 17, 2021 11.78 12.22 11.40 11.64 1,691,284 -0.13(-1.10%)
Jun 16, 2021 12.15 12.24 11.46 11.77 1,801,550 -0.30(-2.49%)
Jun 15, 2021 12.68 12.80 11.75 12.07 1,311,012 -0.83(-6.43%)
Jun 14, 2021 12.30 13.05 12.02 12.90 1,684,862 +0.69(+5.65%)
Jun 11, 2021 12.89 12.90 12.10 12.21 1,373,921 -0.64(-4.98%)
Jun 10, 2021 13.26 13.26 12.52 12.85 2,322,250 -0.60(-4.46%)
Jun 09, 2021 15.34 15.35 13.36 13.45 1,524,989 -1.90(-12.38%)
Jun 08, 2021 14.60 15.55 14.51 15.35 2,042,299 +0.57(+3.86%)
Jun 07, 2021 14.14 14.88 13.67 14.78 1,748,806 +0.81(+5.80%)
Jun 04, 2021 13.80 14.35 13.74 13.97 797,342 +0.03(+0.22%)
Jun 03, 2021 13.57 14.22 13.01 13.94 1,367,631 +0.25(+1.83%)
Jun 02, 2021 13.40 14.07 12.69 13.69 1,469,576 +0.49(+3.71%)
Jun 01, 2021 14.40 14.47 13.11 13.20 1,561,518 -1.21(-8.40%)
May 28, 2021 13.80 14.88 13.66 14.41 2,168,057 +0.51(+3.67%)
May 27, 2021 12.50 13.95 12.43 13.90 2,892,768 +1.51(+12.19%)
May 26, 2021 11.63 12.49 11.63 12.39 1,346,787 +0.74(+6.35%)
May 25, 2021 11.95 12.46 11.57 11.65 857,590 -0.39(-3.24%)
May 24, 2021 12.71 12.72 11.70 12.04 1,264,136 -0.77(-6.01%)
May 21, 2021 11.55 13.01 11.25 12.81 2,246,419 +1.39(+12.17%)
May 20, 2021 11.34 11.48 10.83 11.42 1,078,766 +0.86(+8.14%)
May 19, 2021 9.790 11.26 9.610 10.56 2,608,127 +0.51(+5.07%)
May 18, 2021 9.220 10.89 9.220 10.05 2,570,936 +0.84(+9.12%)
May 17, 2021 9.180 9.660 8.960 9.210 2,040,771 +0.37(+4.19%)
May 14, 2021 8.540 8.910 8.230 8.840 1,424,422 +0.68(+8.33%)
May 13, 2021 9.090 9.160 8.092 8.160 2,442,077 -0.81(-9.03%)
May 12, 2021 10.15 10.15 8.630 8.970 2,876,593 -0.93(-9.39%)
May 11, 2021 9.620 10.35 9.320 9.900 2,287,148 -0.42(-4.07%)
May 10, 2021 10.80 10.85 10.08 10.32 856,211 -0.48(-4.44%)
May 07, 2021 10.87 11.14 10.67 10.80 782,560 +0.07(+0.65%)
May 06, 2021 11.26 11.48 10.44 10.73 1,246,223 -0.75(-6.53%)
May 05, 2021 11.44 12.04 11.22 11.48 729,834 +0.03(+0.26%)
May 04, 2021 11.37 11.51 10.79 11.45 747,188 -0.20(-1.72%)
May 03, 2021 12.34 12.48 11.55 11.65 901,238 -0.73(-5.90%)
Apr 30, 2021 12.05 12.40 12.03 12.38 427,800 +0.11(+0.90%)
Apr 29, 2021 12.36 12.40 11.87 12.27 521,660 -0.08(-0.65%)
Apr 28, 2021 11.80 12.45 11.78 12.35 440,445 +0.30(+2.49%)
Apr 27, 2021 11.95 12.49 11.74 12.05 741,244 +0.09(+0.75%)
Apr 26, 2021 11.56 12.12 11.45 11.96 675,225 +0.54(+4.73%)
Apr 23, 2021 10.86 12.05 10.86 11.42 933,400 +0.43(+3.91%)
Apr 22, 2021 11.66 11.72 10.88 10.99 858,072 -0.30(-2.66%)
Apr 21, 2021 10.01 11.62 10.00 11.29 2,578,482 +1.40(+14.16%)
Apr 20, 2021 11.08 11.20 9.860 9.890 2,292,395 -1.32(-11.78%)
Apr 19, 2021 12.11 12.13 11.14 11.21 1,312,994 -1.09(-8.86%)
Apr 16, 2021 12.75 12.90 12.11 12.30 757,400 -0.60(-4.65%)
Apr 15, 2021 12.44 13.22 12.32 12.90 1,043,029 +0.61(+4.96%)
Apr 14, 2021 12.20 12.60 12.11 12.29 1,072,245 +0.17(+1.40%)
Apr 13, 2021 12.56 12.68 11.92 12.12 1,386,885 -0.40(-3.19%)
Apr 12, 2021 13.00 13.00 12.30 12.52 1,517,442 -0.45(-3.47%)
Apr 09, 2021 12.80 13.18 12.68 12.97 688,200 +0.03(+0.23%)
Apr 08, 2021 13.04 13.44 12.81 12.94 1,019,805 -0.10(-0.77%)
Apr 07, 2021 14.14 14.14 13.00 13.04 1,877,259 -0.67(-4.89%)
Apr 06, 2021 13.86 14.11 13.57 13.71 1,917,997 -0.37(-2.63%)
Apr 05, 2021 13.58 14.43 13.40 14.08 1,240,141 +0.48(+3.53%)
Apr 01, 2021 13.31 13.88 13.31 13.60 757,200 +0.37(+2.80%)
Mar 31, 2021 12.56 13.49 12.56 13.23 1,066,094 +0.61(+4.83%)
Mar 30, 2021 12.45 12.68 11.89 12.62 1,494,196 -0.17(-1.33%)
Mar 29, 2021 13.29 13.45 12.51 12.79 933,418 -0.62(-4.62%)
Mar 26, 2021 13.32 13.41 12.89 13.41 764,300 +0.38(+2.92%)
Mar 25, 2021 12.41 13.19 12.17 13.03 1,232,756 -0.02(-0.15%)
Mar 24, 2021 13.12 13.29 12.86 13.05 1,288,350 -0.18(-1.36%)
Mar 23, 2021 13.18 13.47 12.95 13.23 2,829,081 -0.25(-1.85%)
Mar 22, 2021 14.32 14.50 13.06 13.48 3,723,307 -0.97(-6.71%)
Mar 19, 2021 14.88 15.06 14.00 14.45 8,860,300 -1.56(-9.74%)
Mar 18, 2021 15.87 16.18 15.15 16.01 3,532,846 +0.38(+2.43%)
Mar 17, 2021 15.51 16.04 14.90 15.63 4,185,785 -0.75(-4.58%)
Mar 16, 2021 16.50 17.32 15.88 16.38 1,920,380 +0.24(+1.49%)
Mar 15, 2021 16.50 16.62 15.91 16.14 1,913,776 +0.37(+2.35%)
Mar 12, 2021 14.14 16.00 13.91 15.77 1,872,100 +0.76(+5.06%)
Mar 11, 2021 13.90 15.10 13.78 15.01 2,028,309 +1.79(+13.54%)
Mar 10, 2021 14.20 14.74 13.18 13.22 2,293,379 -0.36(-2.65%)
Mar 09, 2021 13.26 14.43 13.26 13.58 2,044,577 +0.61(+4.70%)
Mar 08, 2021 13.52 14.12 12.82 12.97 1,570,650 -0.39(-2.92%)
Mar 05, 2021 14.33 14.33 11.30 13.36 3,723,400 -0.20(-1.47%)
Mar 04, 2021 14.85 15.12 13.04 13.56 2,578,359 -1.46(-9.72%)
Mar 03, 2021 16.02 16.10 14.60 15.02 2,294,930 -1.00(-6.24%)
Mar 02, 2021 16.51 16.73 15.90 16.02 1,988,588 +0.80(+5.26%)
Mar 01, 2021 15.52 16.21 15.17 15.22 1,640,634 +0.65(+4.46%)
Feb 26, 2021 14.90 16.17 14.56 14.57 2,334,100 -0.45(-3.00%)
Feb 25, 2021 16.01 16.72 14.50 15.02 2,915,176 -1.81(-10.75%)
Feb 24, 2021 16.76 18.11 15.71 16.83 3,492,895 -0.71(-4.05%)
Feb 23, 2021 16.72 17.63 14.90 17.54 3,964,241 -0.18(-1.02%)
Feb 22, 2021 18.75 19.29 17.63 17.72 2,007,226 -1.54(-8.00%)
Feb 19, 2021 19.32 19.70 18.93 19.26 1,860,000 +0.25(+1.32%)
Feb 18, 2021 19.63 20.48 19.00 19.01 2,313,955 -2.03(-9.65%)
Feb 17, 2021 21.13 21.39 19.31 21.04 2,798,009 -1.13(-5.10%)
Feb 16, 2021 23.30 23.47 21.33 22.17 1,835,636 -0.29(-1.29%)
Feb 12, 2021 21.40 23.15 20.94 22.46 1,327,400 +1.08(+5.05%)
Feb 11, 2021 22.75 22.95 20.89 21.38 2,303,836 -0.88(-3.95%)
Feb 10, 2021 24.50 24.50 21.24 22.26 3,007,618 -1.24(-5.28%)
Feb 09, 2021 24.32 24.41 22.50 23.50 2,276,112 -0.96(-3.92%)
Feb 08, 2021 25.00 25.40 23.70 24.46 1,895,296 +0.47(+1.96%)
Feb 05, 2021 22.30 24.50 22.28 23.99 1,816,100 +1.83(+8.26%)
Feb 04, 2021 21.01 23.10 20.87 22.16 2,187,443 +0.41(+1.89%)
Feb 03, 2021 20.81 22.29 19.80 21.75 3,158,229 +1.73(+8.64%)
Feb 02, 2021 23.10 24.96 19.62 20.02 5,450,855 -2.09(-9.45%)
Feb 01, 2021 19.30 23.31 19.20 22.11 5,958,475 +3.12(+16.43%)
Jan 29, 2021 17.08 21.00 16.95 18.99 4,709,000 +2.43(+14.67%)
Jan 28, 2021 16.77 18.18 15.40 16.56 4,688,652 +3.55(+27.29%)
Jan 27, 2021 13.73 14.40 13.00 13.01 2,385,807 -1.66(-11.32%)
Jan 26, 2021 13.90 14.74 13.35 14.67 1,768,246 +1.09(+8.03%)
Jan 25, 2021 14.94 15.00 13.34 13.58 2,916,797 -1.62(-10.66%)
Jan 22, 2021 16.45 16.49 15.11 15.20 1,471,500 -0.23(-1.49%)
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.