Skip to main content

Hims & Hers Health Inc (NY: HIMS )

24.79 +0.64 (+2.65%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 23.59 25.74 23.53 24.79 11,896,184 +0.64(+2.65%)
Jun 17, 2024 24.17 25.50 23.21 24.15 14,539,015 +0.40(+1.68%)
Jun 14, 2024 24.15 24.43 23.52 23.75 7,955,543 -0.62(-2.54%)
Jun 13, 2024 23.70 24.56 23.24 24.37 9,560,845 +0.69(+2.91%)
Jun 12, 2024 22.75 24.35 22.67 23.68 14,698,708 +1.64(+7.44%)
Jun 11, 2024 21.47 22.13 21.06 22.04 7,584,826 +0.42(+1.94%)
Jun 10, 2024 20.68 22.10 20.60 21.62 8,401,863 +0.83(+3.99%)
Jun 07, 2024 21.31 21.95 20.70 20.79 9,721,519 -0.78(-3.62%)
Jun 06, 2024 21.50 21.73 20.83 21.57 6,823,170 -0.18(-0.83%)
Jun 05, 2024 21.03 21.75 20.55 21.75 10,197,310 +0.92(+4.42%)
Jun 04, 2024 20.15 20.87 19.41 20.83 7,908,254 +0.34(+1.66%)
Jun 03, 2024 19.98 21.17 19.70 20.49 12,883,385 +1.07(+5.51%)
May 31, 2024 20.11 20.38 18.89 19.42 15,992,216 -0.95(-4.66%)
May 30, 2024 19.73 21.44 19.50 20.37 19,116,844 +0.79(+4.03%)
May 29, 2024 18.67 19.59 18.48 19.58 12,404,588 +0.48(+2.51%)
May 28, 2024 17.30 19.15 17.24 19.10 21,122,360 +2.22(+13.15%)
May 24, 2024 16.12 16.98 16.02 16.88 10,022,638 +1.05(+6.63%)
May 23, 2024 16.73 16.74 15.66 15.83 11,195,291 -0.34(-2.10%)
May 22, 2024 17.11 17.41 16.06 16.17 16,231,300 -1.39(-7.92%)
May 21, 2024 18.18 18.60 17.35 17.56 21,727,316 -1.04(-5.59%)
May 20, 2024 15.95 20.11 15.85 18.60 70,581,872 +4.03(+27.66%)
May 17, 2024 14.12 14.67 14.00 14.57 5,436,831 +0.53(+3.77%)
May 16, 2024 13.83 14.11 13.60 14.04 3,390,200 +0.20(+1.45%)
May 15, 2024 14.00 14.07 13.50 13.84 5,392,234 +0.10(+0.73%)
May 14, 2024 13.25 13.86 13.12 13.74 8,717,451 +0.85(+6.59%)
May 13, 2024 12.33 12.98 12.07 12.89 7,091,346 +0.60(+4.88%)
May 10, 2024 12.88 12.97 12.17 12.29 7,000,501 -0.63(-4.88%)
May 09, 2024 12.27 13.01 12.22 12.92 10,463,680 +0.77(+6.34%)
May 08, 2024 12.08 12.16 11.64 12.15 12,700,597 -0.20(-1.62%)
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 18,545,852 +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%)
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.