Skip to main content

Hims & Hers Health Inc (NY: HIMS )

33.92 +1.71 (+5.31%)
Official Closing Price Updated: 4:10 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 31.29 33.93 30.77 32.21 13,961,663 +1.36(+4.41%)
Dec 02, 2024 33.56 33.99 30.71 30.85 15,601,250 -1.37(-4.25%)
Nov 29, 2024 30.24 32.65 29.80 32.22 10,258,650 +1.88(+6.20%)
Nov 27, 2024 31.49 35.02 30.03 30.34 24,738,824 -0.34(-1.11%)
Nov 26, 2024 29.90 31.68 29.37 30.68 19,580,308 -0.67(-2.14%)
Nov 25, 2024 26.49 31.39 26.37 31.35 49,359,248 +6.02(+23.77%)
Nov 22, 2024 23.71 25.37 23.03 25.33 17,465,128 +1.18(+4.89%)
Nov 21, 2024 21.90 24.58 21.36 24.15 23,996,920 +2.36(+10.83%)
Nov 20, 2024 23.05 23.12 21.44 21.79 18,352,426 -1.74(-7.39%)
Nov 19, 2024 20.58 23.64 20.02 23.53 22,793,970 +2.54(+12.10%)
Nov 18, 2024 19.50 21.92 19.29 20.99 23,571,872 +1.67(+8.64%)
Nov 15, 2024 21.33 21.38 19.15 19.32 32,409,656 -1.53(-7.34%)
Nov 14, 2024 24.08 25.45 20.21 20.85 62,620,840 -6.75(-24.46%)
Nov 13, 2024 29.12 30.44 27.51 27.60 21,406,092 +0.91(+3.41%)
Nov 12, 2024 26.46 28.37 26.16 26.69 15,899,888 -1.19(-4.27%)
Nov 11, 2024 24.80 29.68 24.39 27.88 38,503,400 +4.47(+19.09%)
Nov 08, 2024 23.60 23.61 21.41 23.41 17,983,796 -0.21(-0.89%)
Nov 07, 2024 23.40 24.35 23.28 23.62 13,259,893 +0.20(+0.85%)
Nov 06, 2024 21.60 24.68 21.36 23.42 36,916,680 +2.78(+13.47%)
Nov 05, 2024 22.08 22.28 19.54 20.64 41,680,888 -0.12(-0.58%)
Nov 04, 2024 20.15 21.35 20.03 20.76 18,057,266 +0.40(+1.96%)
Nov 01, 2024 19.00 20.59 18.70 20.36 12,245,000 +1.53(+8.13%)
Oct 31, 2024 19.11 19.19 18.32 18.83 10,771,018 -0.21(-1.10%)
Oct 30, 2024 21.54 21.86 18.63 19.04 25,739,048 -3.20(-14.39%)
Oct 29, 2024 23.16 23.56 22.21 22.24 6,376,948 -0.84(-3.64%)
Oct 28, 2024 22.46 23.21 22.36 23.08 6,134,452 +1.35(+6.21%)
Oct 25, 2024 21.50 22.20 21.27 21.73 3,971,016 +0.21(+0.98%)
Oct 24, 2024 21.62 21.97 21.16 21.52 5,930,347 +0.14(+0.65%)
Oct 23, 2024 23.15 23.20 20.77 21.38 11,666,411 -2.21(-9.37%)
Oct 22, 2024 22.80 23.74 22.55 23.59 7,412,329 +0.54(+2.34%)
Oct 21, 2024 22.20 23.31 21.86 23.05 8,052,300 +0.90(+4.06%)
Oct 18, 2024 21.76 22.16 21.10 22.15 6,348,404 +0.59(+2.74%)
Oct 17, 2024 21.80 22.28 21.25 21.56 7,420,124 -0.80(-3.58%)
Oct 16, 2024 22.64 23.07 22.19 22.36 8,476,796 -0.44(-1.93%)
Oct 15, 2024 20.41 22.95 20.08 22.80 17,274,404 +2.30(+11.22%)
Oct 14, 2024 20.00 21.19 19.70 20.50 19,092,458 +1.81(+9.68%)
Oct 11, 2024 17.80 18.73 17.36 18.69 8,557,092 +0.84(+4.71%)
Oct 10, 2024 18.01 18.23 17.53 17.85 11,350,095 -0.88(-4.70%)
Oct 09, 2024 18.32 19.20 18.15 18.73 8,858,108 -0.02(-0.11%)
Oct 08, 2024 18.50 19.17 18.29 18.75 49,072,180 -0.69(-3.55%)
Oct 07, 2024 18.75 19.99 18.61 19.44 25,971,248 +1.78(+10.08%)
Oct 04, 2024 17.55 17.74 16.69 17.66 7,770,146 +0.53(+3.09%)
Oct 03, 2024 16.95 17.39 16.05 17.13 25,313,718 -1.82(-9.60%)
Oct 02, 2024 19.16 19.24 18.30 18.95 5,794,788 -0.36(-1.86%)
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.