UK Markets closed

Hims & Hers Health, Inc. (HIMS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
21.77-1.48 (-6.37%)
At close: 04:00PM EDT
21.69 -0.08 (-0.37%)
After hours: 07:59PM EDT
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202423.7224.2421.3621.7721.7711,490,800
25 Jul 202422.4123.6821.7623.2523.257,763,600
24 Jul 202422.2522.7621.9222.5122.515,957,700
23 Jul 202420.3022.9220.1722.7722.779,439,700
22 Jul 202420.0120.6019.8020.3420.347,170,800
19 Jul 202420.7321.1119.0419.4219.4215,012,400
18 Jul 202422.4122.6620.2220.3720.378,874,400
17 Jul 202422.7223.3321.8121.9921.996,543,900
16 Jul 202423.3523.9522.8123.1123.117,128,800
15 Jul 202422.0623.4321.9522.8422.848,121,900
12 Jul 202421.1522.5721.1021.7221.728,662,200
11 Jul 202420.9321.3620.6221.0521.056,380,300
10 Jul 202421.2121.3219.8320.2120.215,331,400
09 Jul 202420.4020.7619.9220.6920.695,037,400
08 Jul 202420.8821.4220.4820.5120.515,418,000
05 Jul 202420.4920.7820.0220.7820.784,081,300
03 Jul 202421.2721.3020.4120.4920.493,818,100
02 Jul 202421.2921.9720.5321.2121.215,375,100
01 Jul 202420.4021.4820.1921.4221.428,701,600
28 Jun 202420.2020.4519.4720.1920.1920,714,300
27 Jun 202419.4520.6818.8020.0220.0225,638,900
26 Jun 202422.8223.0620.9621.5621.5611,273,500
25 Jun 202422.1823.4722.1623.1623.168,502,600
24 Jun 202422.0222.8821.8022.1522.159,566,900
21 Jun 202422.5022.5220.9222.1522.1511,832,600
20 Jun 202424.5024.5521.9222.3922.3915,374,500
18 Jun 202423.5925.7423.5324.7924.7911,898,400
17 Jun 202424.1725.5023.2124.1524.1514,548,500
14 Jun 202424.1524.4323.5223.7523.757,955,500
13 Jun 202423.7024.5623.2424.3724.379,570,100
12 Jun 202422.7524.3522.6723.6823.6814,705,300
11 Jun 202421.4722.1321.0622.0422.047,589,300
10 Jun 202420.6822.1020.6021.6221.628,403,900
07 Jun 202421.3121.9520.7020.7920.799,721,500
06 Jun 202421.5021.7320.8321.5721.576,835,300
05 Jun 202421.0321.7520.5521.7521.7510,205,100
04 Jun 202420.1520.8719.4120.8320.837,911,100
03 Jun 202419.9821.1719.7020.4920.4912,901,000
31 May 202420.1120.3818.8919.4219.4215,992,200
30 May 202419.7321.4419.5020.3720.3719,129,100
29 May 202418.6719.5918.4819.5819.5812,412,500
28 May 202417.3019.1517.2419.1019.1021,134,200
24 May 202416.1216.9816.0216.8816.889,963,200
23 May 202416.7316.7415.6615.8315.8311,200,600
22 May 202417.1117.4216.0616.1716.1716,267,100
21 May 202418.1818.6017.3517.5617.5621,745,800
20 May 202415.9520.1115.8518.6018.6070,740,900
17 May 202414.1214.6714.0014.5714.575,436,800
16 May 202413.8314.1113.6014.0414.043,391,800
15 May 202414.0014.0713.5013.8413.845,397,200
14 May 202413.2513.8613.1213.7413.748,719,100
13 May 202412.3312.9812.0712.8912.897,092,400
10 May 202412.8812.9712.1712.2912.297,000,500
09 May 202412.2713.0112.2212.9212.9210,467,600
08 May 202412.0812.1611.6412.1512.1512,703,600
07 May 202413.6413.6412.0712.3512.3525,707,800
06 May 202411.8011.9011.4511.6511.6518,676,000
03 May 202412.2112.3711.2011.2611.2612,039,600
02 May 202412.4912.4911.6512.2412.246,123,300
01 May 202412.4213.1612.1912.5112.514,813,200
30 Apr 202412.3912.6012.2412.5312.532,748,700
29 Apr 202412.5612.8112.4212.5512.553,666,300
26 Apr 202412.3612.7512.3112.5012.503,601,200
25 Apr 202412.0412.3611.9512.2712.272,293,300
24 Apr 202412.4612.6012.1512.3412.343,109,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...