UK markets close in 4 hours 3 minutes

Hims & Hers Health, Inc. (HIMS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.34+0.01 (+0.08%)
At close: 04:00PM EDT
12.35 +0.01 (+0.08%)
Pre-market: 07:01AM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202412.4612.6012.1512.3412.343,108,000
23 Apr 202412.0012.5611.9112.3312.333,337,800
22 Apr 202411.9712.0511.5911.8811.883,456,300
19 Apr 202412.0412.3011.8111.9011.904,822,000
18 Apr 202412.3012.6312.1412.3412.343,549,400
17 Apr 202412.8012.8812.3512.4112.413,898,700
16 Apr 202412.5312.8612.2812.6912.697,022,700
15 Apr 202413.9514.0213.1713.2213.225,292,500
12 Apr 202414.5215.0713.7713.9613.965,790,800
11 Apr 202414.5614.7514.4314.6014.602,974,800
10 Apr 202414.5514.7914.3014.5514.553,901,800
09 Apr 202414.9115.3314.4814.5514.553,910,800
08 Apr 202414.6115.0514.4414.8814.883,364,900
05 Apr 202414.6814.9314.3214.5114.514,242,300
04 Apr 202415.5815.7514.2014.6814.688,430,600
03 Apr 202414.8015.7714.6815.5115.517,350,000
02 Apr 202415.2715.3414.8814.9914.993,845,200
01 Apr 202415.6515.7715.0015.6615.664,073,200
28 Mar 202415.7916.1615.1315.4715.474,306,400
27 Mar 202416.0016.1915.6715.7415.743,859,000
26 Mar 202416.3216.3615.6315.8215.824,741,200
25 Mar 202416.4617.1616.1816.3116.314,054,800
22 Mar 202416.8616.8816.2516.3316.333,778,900
21 Mar 202416.4516.8815.9516.7316.734,776,300
20 Mar 202415.7716.5915.7416.4816.485,572,700
19 Mar 202415.5515.8215.2815.6415.644,491,400
18 Mar 202414.7015.7714.4515.6815.688,120,400
15 Mar 202414.3514.6614.0814.6314.635,359,900
14 Mar 202414.8015.0014.2214.4014.406,077,300
13 Mar 202414.2815.3814.0615.1215.125,147,000
12 Mar 202414.4714.8114.2614.6214.623,280,500
11 Mar 202414.3414.9314.1814.4714.475,235,900
08 Mar 202414.3514.5713.9914.2614.266,667,700
07 Mar 202414.1914.6914.0714.3514.355,591,500
06 Mar 202414.1014.1912.7514.0014.006,464,300
05 Mar 202414.5114.5813.9114.2414.247,481,300
04 Mar 202413.4814.8913.3414.7014.7015,269,700
01 Mar 202413.1613.3012.7313.1213.127,378,200
29 Feb 202413.5913.5912.6313.0413.048,497,400
28 Feb 202413.1913.6212.8313.3313.3312,966,600
27 Feb 202412.3313.9111.3813.4313.4334,615,300
26 Feb 20249.7710.289.6710.2510.259,742,900
23 Feb 20249.459.599.359.529.523,271,100
22 Feb 20249.489.529.259.459.453,885,000
21 Feb 20249.419.519.229.419.412,736,300
20 Feb 20249.909.959.539.619.613,529,000
16 Feb 20249.9610.099.8610.0310.031,753,500
15 Feb 202410.0410.139.8910.0510.051,762,200
14 Feb 20249.6710.019.669.999.992,452,800
13 Feb 20249.509.809.149.489.482,980,400
12 Feb 20249.9010.109.819.959.952,309,800
09 Feb 20249.8710.079.819.879.872,327,300
08 Feb 20249.439.909.399.859.852,397,600
07 Feb 20249.429.659.309.449.442,456,600
06 Feb 20248.619.458.589.429.423,651,300
05 Feb 20248.838.838.518.568.562,061,100
02 Feb 20248.789.028.648.878.872,664,500
01 Feb 20248.608.928.598.918.911,596,400
31 Jan 20248.788.938.558.588.582,095,300
30 Jan 20249.009.018.638.868.862,188,500
29 Jan 20248.809.048.709.029.021,942,900
26 Jan 20249.139.218.828.828.822,600,900
25 Jan 20248.979.228.899.099.094,062,200
24 Jan 20248.908.978.638.948.943,795,800
23 Jan 20248.828.868.608.758.751,821,600
22 Jan 20248.458.828.448.698.692,712,300
19 Jan 20248.468.468.208.328.321,738,800
18 Jan 20248.478.558.148.428.422,040,400
17 Jan 20248.258.508.248.418.411,738,600
16 Jan 20248.468.638.338.468.462,352,900
12 Jan 20248.789.028.558.578.571,857,200
11 Jan 20248.588.788.408.768.762,419,300
10 Jan 20248.508.788.408.638.632,453,500
09 Jan 20248.688.828.518.548.542,186,400
08 Jan 20248.368.848.348.818.812,561,900
05 Jan 20248.388.548.098.358.353,771,800
04 Jan 20249.059.278.438.478.474,628,900
03 Jan 20249.499.639.059.059.054,461,300
02 Jan 20248.809.858.709.649.645,779,100
29 Dec 20239.059.138.888.908.901,844,200
28 Dec 20238.909.048.789.039.032,144,200
27 Dec 20238.759.098.738.928.923,810,700
26 Dec 20238.658.898.648.698.692,168,700
22 Dec 20238.518.698.378.598.592,261,100
21 Dec 20238.418.628.388.608.601,882,500
20 Dec 20238.718.718.308.348.342,334,100
19 Dec 20238.738.918.708.758.751,970,700
18 Dec 20238.468.788.388.648.642,108,200
15 Dec 20238.748.778.428.458.452,878,500
14 Dec 20238.858.938.578.718.713,682,300
13 Dec 20238.468.708.308.688.682,913,000
12 Dec 20238.848.848.198.448.444,469,000
11 Dec 20238.668.888.648.808.801,490,900
08 Dec 20238.678.778.608.648.641,904,100
07 Dec 20238.858.858.588.728.721,727,200
06 Dec 20238.979.248.888.908.901,998,400
05 Dec 20238.808.868.648.848.841,786,700
04 Dec 20238.858.938.658.898.892,712,900
01 Dec 20238.929.088.828.838.833,042,200
30 Nov 20238.829.038.808.898.894,749,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...