Hims & Hers Health Inc (NY: HIMS )

10.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 2,452,381 +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%)
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.