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

Hims & Hers Health Inc (NY: HIMS )

12.15 -0.20 (-1.62%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
May 31, 2023 8.870 9.040 8.710 8.940 3,289,058 +0.06(+0.68%)
May 30, 2023 9.080 9.120 8.745 8.880 3,202,184 -0.19(-2.09%)
May 26, 2023 9.120 9.480 9.060 9.070 2,602,671 +0.04(+0.44%)
May 25, 2023 8.940 9.170 8.810 9.030 3,999,887 +0.22(+2.50%)
May 24, 2023 9.050 9.140 8.740 8.810 6,690,033 -0.39(-4.24%)
May 23, 2023 9.450 9.730 9.190 9.200 3,220,762 -0.30(-3.16%)
May 22, 2023 9.780 9.875 9.440 9.500 4,710,907 -0.27(-2.76%)
May 19, 2023 10.33 10.44 9.760 9.770 3,148,308 -0.50(-4.87%)
May 18, 2023 10.57 10.74 10.07 10.27 4,563,653 -0.33(-3.11%)
May 17, 2023 10.54 10.78 10.36 10.60 2,607,225 +0.12(+1.15%)
May 16, 2023 10.80 10.84 10.43 10.48 2,514,735 -0.29(-2.69%)
May 15, 2023 10.79 10.95 10.68 10.77 3,701,259 -0.04(-0.37%)
May 12, 2023 10.61 10.87 10.45 10.81 2,990,214 +0.24(+2.27%)
May 11, 2023 10.61 10.91 10.37 10.57 3,418,401 -0.13(-1.21%)
May 10, 2023 10.76 11.19 10.49 10.70 4,546,870 +0.05(+0.47%)
May 09, 2023 10.77 11.49 10.46 10.65 9,183,969 -1.20(-10.13%)
May 08, 2023 12.30 12.34 11.67 11.85 5,718,326 -0.19(-1.58%)
May 05, 2023 11.82 12.26 11.74 12.04 3,615,621 +0.31(+2.64%)
May 04, 2023 11.68 11.91 11.59 11.73 2,422,929 -0.13(-1.10%)
May 03, 2023 11.73 12.20 11.65 11.86 2,279,844 +0.18(+1.54%)
May 02, 2023 11.90 12.19 11.62 11.68 3,079,791 -0.34(-2.83%)
May 01, 2023 11.58 12.31 11.41 12.02 3,832,004 +0.43(+3.71%)
Apr 28, 2023 11.59 11.67 11.38 11.59 2,492,370 +0.05(+0.43%)
Apr 27, 2023 11.56 12.06 11.51 11.54 2,824,702 +0.35(+3.13%)
Apr 26, 2023 11.22 11.32 11.03 11.19 1,548,415 +0.00(+0.00%)
Apr 25, 2023 11.72 11.84 11.12 11.19 3,400,686 -0.62(-5.25%)
Apr 24, 2023 11.65 12.23 11.30 11.81 5,038,161 +0.13(+1.11%)
Apr 21, 2023 10.91 11.70 10.89 11.68 4,365,244 +0.82(+7.55%)
Apr 20, 2023 11.13 11.35 10.81 10.86 2,571,001 -0.33(-2.95%)
Apr 19, 2023 11.01 11.25 10.66 11.19 4,406,133 +0.19(+1.73%)
Apr 18, 2023 10.05 11.02 9.950 11.00 15,373,367 +1.03(+10.33%)
Apr 17, 2023 9.700 9.995 9.670 9.970 2,328,676 +0.21(+2.15%)
Apr 14, 2023 10.05 10.10 9.730 9.760 2,076,947 -0.29(-2.89%)
Apr 13, 2023 9.740 10.13 9.740 10.05 4,972,585 +0.42(+4.36%)
Apr 12, 2023 9.540 9.750 9.420 9.630 2,217,491 +0.08(+0.84%)
Apr 11, 2023 9.780 9.950 9.420 9.550 3,518,874 -0.25(-2.55%)
Apr 10, 2023 9.890 9.920 9.730 9.800 2,893,808 -0.15(-1.51%)
Apr 06, 2023 9.780 9.970 9.760 9.950 1,536,472 +0.18(+1.84%)
Apr 05, 2023 10.00 10.11 9.640 9.770 2,653,554 -0.32(-3.17%)
Apr 04, 2023 10.30 10.34 9.860 10.09 5,642,525 -0.22(-2.13%)
Apr 03, 2023 9.920 10.65 9.920 10.31 4,893,848 +0.39(+3.93%)
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 9.430 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%)
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.