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

Hims & Hers Health Inc (NY: HIMS )

12.35 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 07, 2024 13.64 13.63 12.07 12.35 25,702,900 +0.70(+6.01%)
May 06, 2024 11.80 11.90 11.45 11.65 18,545,752 +0.39(+3.46%)
May 03, 2024 12.21 12.37 11.20 11.26 12,039,601 -0.98(-8.01%)
May 02, 2024 12.49 12.49 11.65 12.24 6,122,619 -0.27(-2.16%)
May 01, 2024 12.42 13.16 12.19 12.51 4,815,861 -0.02(-0.16%)
Apr 30, 2024 12.39 12.60 12.24 12.53 2,747,771 -0.02(-0.16%)
Apr 29, 2024 12.56 12.81 12.42 12.55 3,670,203 +0.05(+0.40%)
Apr 26, 2024 12.36 12.75 12.31 12.50 3,601,185 +0.23(+1.87%)
Apr 25, 2024 12.04 12.36 11.96 12.27 2,292,659 -0.07(-0.57%)
Apr 24, 2024 12.46 12.60 12.14 12.34 3,109,759 +0.01(+0.08%)
Apr 23, 2024 12.00 12.56 11.91 12.33 3,335,833 +0.45(+3.79%)
Apr 22, 2024 11.97 12.05 11.59 11.88 3,454,486 -0.02(-0.17%)
Apr 19, 2024 12.04 12.30 11.81 11.90 4,828,327 -0.44(-3.57%)
Apr 18, 2024 12.30 12.63 12.21 12.34 3,549,387 -0.07(-0.56%)
Apr 17, 2024 12.80 12.88 12.35 12.41 3,894,954 -0.28(-2.21%)
Apr 16, 2024 12.53 12.86 12.28 12.69 7,020,717 -0.53(-4.01%)
Apr 15, 2024 13.95 14.02 13.17 13.22 5,291,640 -0.74(-5.30%)
Apr 12, 2024 14.52 15.07 13.77 13.96 5,897,870 -0.64(-4.38%)
Apr 11, 2024 14.56 14.75 14.43 14.60 2,974,182 +0.05(+0.34%)
Apr 10, 2024 14.55 14.79 14.30 14.55 3,901,125 +0.00(+0.00%)
Apr 09, 2024 14.91 15.33 14.47 14.55 3,909,887 -0.33(-2.22%)
Apr 08, 2024 14.61 15.04 14.45 14.88 3,358,312 +0.37(+2.55%)
Apr 05, 2024 14.68 14.93 14.32 14.51 4,242,543 -0.17(-1.16%)
Apr 04, 2024 15.58 15.75 14.20 14.68 8,427,276 -0.83(-5.35%)
Apr 03, 2024 14.80 15.77 14.68 15.51 7,348,302 +0.52(+3.47%)
Apr 02, 2024 15.27 15.34 14.88 14.99 3,844,513 -0.67(-4.28%)
Apr 01, 2024 15.65 15.77 15.00 15.66 4,070,693 +0.19(+1.23%)
Mar 28, 2024 15.79 15.59 15.59 15.47 4,306,368 -0.27(-1.72%)
Mar 27, 2024 16.00 16.19 15.67 15.74 3,858,616 -0.08(-0.51%)
Mar 26, 2024 16.32 16.36 15.63 15.82 4,741,115 -0.49(-3.00%)
Mar 25, 2024 16.46 17.16 16.18 16.31 4,053,881 -0.02(-0.12%)
Mar 22, 2024 16.86 16.88 16.25 16.33 3,782,327 -0.40(-2.39%)
Mar 21, 2024 16.45 16.88 15.95 16.73 4,775,807 +0.25(+1.52%)
Mar 20, 2024 15.77 16.59 15.74 16.48 5,570,734 +0.84(+5.37%)
Mar 19, 2024 15.55 15.82 15.28 15.64 4,491,244 -0.04(-0.26%)
Mar 18, 2024 14.70 15.78 14.45 15.68 8,119,111 +1.05(+7.18%)
Mar 15, 2024 14.35 14.66 14.08 14.63 5,364,672 +0.23(+1.60%)
Mar 14, 2024 14.80 15.00 14.22 14.40 6,076,815 -0.72(-4.76%)
Mar 13, 2024 14.28 15.37 14.06 15.12 5,145,830 +0.50(+3.42%)
Mar 12, 2024 14.47 14.81 14.26 14.62 3,273,132 +0.15(+1.04%)
Mar 11, 2024 14.34 14.93 14.18 14.47 5,234,012 +0.21(+1.47%)
Mar 08, 2024 14.35 14.57 13.99 14.26 6,669,903 -0.09(-0.63%)
Mar 07, 2024 14.19 14.69 14.07 14.35 5,588,633 +0.35(+2.50%)
Mar 06, 2024 14.10 14.20 12.81 14.00 6,461,216 -0.24(-1.69%)
Mar 05, 2024 14.51 14.58 13.91 14.24 7,478,465 -0.46(-3.13%)
Mar 04, 2024 13.48 14.89 13.34 14.70 15,264,284 +1.58(+12.04%)
Mar 01, 2024 13.16 13.29 12.73 13.12 7,473,944 +0.08(+0.61%)
Feb 29, 2024 13.59 13.59 12.63 13.04 8,490,939 -0.29(-2.18%)
Feb 28, 2024 13.19 13.62 12.83 13.33 12,964,675 -0.10(-0.74%)
Feb 27, 2024 12.33 13.91 11.38 13.43 34,528,024 +3.18(+31.02%)
Feb 26, 2024 9.770 10.29 9.670 10.25 9,581,656 +0.73(+7.67%)
Feb 23, 2024 9.450 9.590 9.355 9.520 3,271,106 +0.07(+0.74%)
Feb 22, 2024 9.480 9.520 9.250 9.450 3,882,699 +0.04(+0.43%)
Feb 21, 2024 9.410 9.510 9.222 9.410 2,735,075 -0.20(-2.08%)
Feb 20, 2024 9.900 9.955 9.530 9.610 3,528,966 -0.42(-4.19%)
Feb 16, 2024 9.960 10.09 9.860 10.03 1,754,119 -0.02(-0.20%)
Feb 15, 2024 10.04 10.13 9.890 10.05 1,761,823 +0.06(+0.60%)
Feb 14, 2024 9.670 10.01 9.660 9.990 2,452,438 +0.51(+5.38%)
Feb 13, 2024 9.500 9.800 9.141 9.480 2,978,213 -0.47(-4.72%)
Feb 12, 2024 9.900 10.10 9.812 9.950 2,308,624 +0.08(+0.81%)
Feb 09, 2024 9.870 10.07 9.810 9.870 2,327,344 +0.02(+0.20%)
Feb 08, 2024 9.430 9.900 9.390 9.850 2,396,003 +0.41(+4.34%)
Feb 07, 2024 9.420 9.648 9.300 9.440 2,452,421 +0.02(+0.21%)
Feb 06, 2024 8.610 9.450 8.584 9.420 3,651,262 +0.86(+10.05%)
Feb 05, 2024 8.830 8.830 8.505 8.560 2,060,276 -0.31(-3.49%)
Feb 02, 2024 8.780 9.025 8.640 8.870 2,664,790 -0.04(-0.45%)
Feb 01, 2024 8.600 8.920 8.590 8.910 1,596,356 +0.33(+3.85%)
Jan 31, 2024 8.780 8.930 8.550 8.580 2,095,336 -0.28(-3.16%)
Jan 30, 2024 9.000 9.010 8.625 8.860 2,185,833 -0.16(-1.77%)
Jan 29, 2024 8.800 9.040 8.700 9.020 1,942,624 +0.20(+2.27%)
Jan 26, 2024 9.130 9.210 8.820 8.820 2,600,850 -0.27(-2.97%)
Jan 25, 2024 8.970 9.215 8.890 9.090 4,060,126 +0.15(+1.68%)
Jan 24, 2024 8.900 8.970 8.625 8.940 3,794,930 +0.19(+2.17%)
Jan 23, 2024 8.820 8.862 8.600 8.750 1,820,544 +0.06(+0.69%)
Jan 22, 2024 8.450 8.825 8.440 8.690 2,711,101 +0.37(+4.45%)
Jan 19, 2024 8.460 8.460 8.200 8.320 1,739,051 -0.10(-1.19%)
Jan 18, 2024 8.470 8.550 8.140 8.420 2,040,424 +0.01(+0.12%)
Jan 17, 2024 8.250 8.500 8.240 8.410 1,738,532 -0.05(-0.59%)
Jan 16, 2024 8.460 8.625 8.330 8.460 2,351,808 -0.11(-1.28%)
Jan 12, 2024 8.780 9.020 8.550 8.570 1,857,877 -0.19(-2.17%)
Jan 11, 2024 8.580 8.780 8.405 8.760 2,419,325 +0.13(+1.51%)
Jan 10, 2024 8.500 8.780 8.400 8.630 2,453,078 +0.09(+1.05%)
Jan 09, 2024 8.680 8.825 8.510 8.540 2,185,778 -0.27(-3.06%)
Jan 08, 2024 8.360 8.840 8.340 8.810 2,561,343 +0.46(+5.51%)
Jan 05, 2024 8.380 8.540 8.090 8.350 3,772,388 -0.12(-1.42%)
Jan 04, 2024 9.050 9.270 8.430 8.470 4,624,744 -0.58(-6.41%)
Jan 03, 2024 9.490 9.630 9.050 9.050 4,459,007 -0.59(-6.12%)
Jan 02, 2024 8.800 9.850 8.700 9.640 5,773,697 +0.74(+8.31%)
Dec 29, 2023 9.050 9.125 8.880 8.900 1,844,779 -0.13(-1.44%)
Dec 28, 2023 8.900 9.040 8.785 9.030 2,143,214 +0.11(+1.23%)
Dec 27, 2023 8.750 9.090 8.725 8.920 3,809,292 +0.23(+2.65%)
Dec 26, 2023 8.650 8.890 8.640 8.690 2,165,714 +0.10(+1.16%)
Dec 22, 2023 8.510 8.690 8.370 8.590 2,261,254 -0.01(-0.12%)
Dec 21, 2023 8.410 8.620 8.380 8.600 1,880,455 +0.26(+3.12%)
Dec 20, 2023 8.710 8.710 8.300 8.340 2,330,965 -0.41(-4.69%)
Dec 19, 2023 8.730 8.908 8.700 8.750 1,969,188 +0.11(+1.27%)
Dec 18, 2023 8.460 8.780 8.380 8.640 2,107,474 +0.19(+2.25%)
Dec 15, 2023 8.740 8.770 8.423 8.450 2,879,330 -0.26(-2.99%)
Dec 14, 2023 8.850 8.930 8.570 8.710 3,679,976 +0.03(+0.35%)
Dec 13, 2023 8.460 8.700 8.295 8.680 2,911,179 +0.24(+2.84%)
Dec 12, 2023 8.840 8.840 8.190 8.440 5,050,097 -0.36(-4.09%)
Dec 11, 2023 8.660 8.880 8.640 8.800 1,488,998 +0.16(+1.85%)
Dec 08, 2023 8.670 8.770 8.595 8.640 1,907,421 -0.08(-0.92%)
Dec 07, 2023 8.850 8.855 8.581 8.720 1,727,234 -0.18(-2.02%)
Dec 06, 2023 8.970 9.240 8.875 8.900 1,998,431 +0.06(+0.68%)
Dec 05, 2023 8.800 8.860 8.640 8.840 1,786,121 -0.05(-0.56%)
Dec 04, 2023 8.850 8.929 8.645 8.890 2,707,421 +0.06(+0.68%)
Dec 01, 2023 8.920 9.080 8.820 8.830 3,043,265 -0.06(-0.67%)
Nov 30, 2023 8.820 9.030 8.800 8.890 4,748,425 +0.18(+2.07%)
Nov 29, 2023 8.500 8.900 8.390 8.710 3,941,758 +0.31(+3.69%)
Nov 28, 2023 8.230 8.480 8.130 8.400 2,973,677 +0.13(+1.57%)
Nov 27, 2023 8.190 8.320 8.100 8.270 2,164,541 +0.05(+0.61%)
Nov 24, 2023 8.090 8.260 8.020 8.220 1,234,003 +0.13(+1.61%)
Nov 22, 2023 7.750 8.320 7.670 8.090 4,501,368 +0.51(+6.73%)
Nov 21, 2023 7.680 7.800 7.505 7.580 1,718,142 -0.16(-2.07%)
Nov 20, 2023 7.500 7.775 7.500 7.740 2,408,729 +0.27(+3.61%)
Nov 17, 2023 7.750 7.780 7.400 7.470 2,347,040 -0.24(-3.11%)
Nov 16, 2023 7.750 7.875 7.560 7.710 3,079,632 +0.00(+0.00%)
Nov 15, 2023 7.440 7.900 7.420 7.710 3,592,402 +0.35(+4.76%)
Nov 14, 2023 7.250 7.410 7.180 7.360 3,129,484 +0.36(+5.14%)
Nov 13, 2023 6.780 7.020 6.675 7.000 2,201,295 +0.19(+2.79%)
Nov 10, 2023 6.680 6.820 6.580 6.810 2,155,450 +0.18(+2.71%)
Nov 09, 2023 7.010 7.040 6.610 6.630 3,204,213 -0.39(-5.56%)
Nov 08, 2023 7.030 7.410 6.860 7.020 5,538,356 +0.05(+0.72%)
Nov 07, 2023 6.770 7.400 6.720 6.970 14,119,897 +0.69(+10.99%)
Nov 06, 2023 6.610 6.670 6.230 6.280 7,669,070 -0.20(-3.09%)
Nov 03, 2023 6.250 6.635 6.210 6.480 3,670,873 +0.40(+6.58%)
Nov 02, 2023 6.000 6.160 5.965 6.080 2,238,415 +0.19(+3.23%)
Nov 01, 2023 5.970 6.030 5.760 5.890 1,640,722 -0.09(-1.51%)
Oct 31, 2023 5.820 6.010 5.784 5.980 1,521,416 +0.20(+3.46%)
Oct 30, 2023 5.750 5.900 5.650 5.780 2,179,420 +0.00(+0.00%)
Oct 27, 2023 6.140 6.140 5.750 5.780 1,936,280 -0.30(-4.93%)
Oct 26, 2023 6.190 6.230 6.035 6.080 1,368,078 -0.08(-1.30%)
Oct 25, 2023 6.200 6.245 6.060 6.160 1,598,853 -0.10(-1.60%)
Oct 24, 2023 6.210 6.470 6.210 6.260 1,629,778 +0.07(+1.13%)
Oct 23, 2023 5.960 6.410 5.960 6.190 2,102,198 +0.19(+3.17%)
Oct 20, 2023 6.080 6.165 6.000 6.000 1,614,649 -0.05(-0.83%)
Oct 19, 2023 6.130 6.170 5.980 6.050 1,326,850 -0.08(-1.31%)
Oct 18, 2023 6.260 6.305 6.120 6.130 1,642,865 -0.20(-3.16%)
Oct 17, 2023 6.220 6.445 6.150 6.330 2,208,309 +0.05(+0.80%)
Oct 16, 2023 6.280 6.320 6.130 6.280 1,888,814 +0.03(+0.48%)
Oct 13, 2023 6.210 6.255 6.105 6.250 1,191,945 +0.03(+0.48%)
Oct 12, 2023 6.360 6.380 6.160 6.220 2,269,474 -0.15(-2.35%)
Oct 11, 2023 6.430 6.520 6.220 6.370 2,496,773 +0.02(+0.31%)
Oct 10, 2023 6.310 6.550 6.300 6.350 1,797,430 +0.04(+0.63%)
Oct 09, 2023 6.250 6.310 6.040 6.310 1,851,009 -0.05(-0.79%)
Oct 06, 2023 6.230 6.385 6.180 6.360 2,506,691 +0.05(+0.79%)
Oct 05, 2023 6.140 6.335 6.120 6.310 1,524,383 +0.11(+1.77%)
Oct 04, 2023 6.210 6.280 6.105 6.200 1,647,965 -0.01(-0.16%)
Oct 03, 2023 6.360 6.450 6.170 6.210 2,947,396 -0.24(-3.72%)
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.