Hims & Hers Health, Inc. (HIMS) NYSE

15.63

-0.19(-1.20%)

Updated at February 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 20, 202615.6515.6515.6516.315.2922.77M
February 19, 202616.0115.8215.8216.5515.4632.8M
February 18, 202616.1115.8415.8416.415.5817.11M
February 17, 202616.316.2716.2716.9215.7921.67M
February 13, 202616.1116.316.316.8716.0826.04M
February 12, 202616.5215.815.816.9615.6331.6M
February 11, 202617.5216.6916.6917.6316.6131.82M
February 10, 202618.717.2417.2419.3817.251.69M
February 09, 202617.8319.3319.3319.5216.35144.2M
February 06, 202622.323.0223.0223.6221.1237.05M
February 05, 202626.823.4823.4827.7722.9571.25M
February 04, 202627.224.424.427.223.9931.68M
February 03, 202626.5625.5425.5426.8224.6421.37M
February 02, 202627.1126.4426.4427.426.4213.61M
January 30, 202629.427.0927.0930.2726.8721.91M
January 29, 202628.9329.8729.8730.728.4722.12M
January 28, 202629.8328.6728.6729.9828.3314.75M
January 27, 202630.0829.6829.6830.1728.9316.63M
January 26, 202629.6430.2830.2830.9529.4212.68M
January 23, 202630.1429.6229.6230.9929.414.24M
January 22, 202629.530.5230.5230.772914.17M
January 21, 202630.528.8928.8930.6427.9627.91M
January 20, 202630.1530.4730.4731.330.0216.47M
January 16, 202631.2331.3831.3831.8230.6414.59M
January 15, 202631.5831.2331.2331.6630.7313.67M
January 14, 202632.0331.3331.3332.0430.7514.06M
January 13, 202633.232.232.233.2731.7115.26M
January 12, 202631.0832.3432.3432.7629.9225.63M
January 09, 202634.3131.6931.6934.3531.6625.4M
January 08, 202635.1633.8733.8735.1633.5115.61M
January 07, 202635.4935.4635.4636.4534.9410.99M
January 06, 202635.4235.4535.4535.9534.3211.84M
January 05, 202633.9634.7134.7135.8333.1917.34M
January 02, 20263333.4133.4133.7332.0513.32M
December 31, 202532.9232.4732.4732.9532.0714.12M
December 30, 202534.233.0533.0534.4233.0411.26M
December 29, 202534.0634.134.134.7533.89.23M
December 26, 202534.5734.3134.3134.6233.59.91M
December 24, 202534.6134.6734.6735.0434.134.92M
December 23, 202534.7534.834.835.1434.19.52M
December 22, 202535.9735.0535.0536.2734.7812.91M
December 19, 202534.9735.5635.5635.8634.613.76M
December 18, 202535.634.7734.7736.0334.3111.73M
December 17, 202536.7134.9734.9737.6134.911.45M
December 16, 202536.0136.8636.8636.935.4110.36M
December 15, 202537.8236.2536.2538.0335.6811.14M
December 12, 202537.637.2137.2138.8836.8510.35M
December 11, 202537.2537.7737.7737.8636.6510.26M
December 10, 202539.7937.8537.8539.7937.6213.26M
December 09, 202539.0439.8239.8240.7438.9312.62M
December 08, 202539.3439.1239.1239.638.249.71M
December 05, 20254039.239.240.9939.1722.17M
December 04, 202538.2740.0240.0240.4637.7224.76M
December 03, 202536.3537.0737.0737.1335.7810.88M
December 02, 202537.5536.3136.3138.2836.2212.07M
December 01, 202538.7537.5137.5139.2537.4713.56M
November 28, 202538.939.7639.7639.8738.529.36M
November 26, 202537.7538.438.438.7937.3613.45M
November 25, 20253837.0937.0938.3636.914.39M
November 24, 202535.1137.7837.7838.1435.0120.84M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved