Skip to main content

Hims & Hers Health Inc (NY: HIMS )

16.88 +1.05 (+6.63%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 16.12 16.98 16.02 16.88 10,012,543 +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%)
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 15.38 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%)
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.