Skip to main content

Hims & Hers Health Inc (NY: HIMS )

19.42 -0.95 (-4.66%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 20.73 21.11 19.04 19.42 15,013,452 -0.95(-4.66%)
Jul 18, 2024 22.41 22.66 20.22 20.37 8,872,431 -1.62(-7.37%)
Jul 17, 2024 22.72 23.33 21.81 21.99 6,538,330 -1.12(-4.85%)
Jul 16, 2024 23.35 23.95 22.81 23.11 7,127,427 +0.27(+1.18%)
Jul 15, 2024 22.06 23.43 21.95 22.84 8,117,597 +1.12(+5.16%)
Jul 12, 2024 21.15 22.57 21.10 21.72 8,662,252 +0.67(+3.18%)
Jul 11, 2024 20.93 21.36 20.62 21.05 6,378,978 +0.84(+4.16%)
Jul 10, 2024 21.21 21.32 19.83 20.21 5,326,532 -0.48(-2.32%)
Jul 09, 2024 20.40 20.76 19.92 20.69 5,038,326 +0.18(+0.88%)
Jul 08, 2024 20.88 21.42 20.48 20.51 5,408,165 -0.27(-1.30%)
Jul 05, 2024 20.49 20.78 20.02 20.78 4,081,303 +0.29(+1.42%)
Jul 03, 2024 21.27 21.30 20.41 20.49 3,818,130 -0.72(-3.39%)
Jul 02, 2024 21.29 21.97 20.53 21.21 5,374,582 -0.21(-0.98%)
Jul 01, 2024 20.40 21.48 20.19 21.42 8,697,723 +1.23(+6.09%)
Jun 28, 2024 20.20 20.45 19.47 20.19 20,714,296 +0.17(+0.85%)
Jun 27, 2024 19.45 20.68 18.80 20.02 25,624,086 -1.54(-7.14%)
Jun 26, 2024 22.82 23.06 20.96 21.56 11,271,180 -1.60(-6.91%)
Jun 25, 2024 22.18 23.47 22.16 23.16 8,499,969 +1.01(+4.56%)
Jun 24, 2024 22.02 22.88 21.80 22.15 9,563,866 +0.00(+0.00%)
Jun 21, 2024 22.50 22.52 20.92 22.15 11,832,606 -0.24(-1.07%)
Jun 20, 2024 24.50 24.55 21.92 22.39 15,359,511 -2.40(-9.68%)
Jun 18, 2024 23.59 25.74 23.53 24.79 11,898,468 +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 12,699,581 -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 18,545,752 +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%)
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.