Hims Hers Health Inc (HIMS) Historical Stock Data
26.20 ↓0.16 (-0.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HIMS is up 0.96% a day on average. There have been 16 days where Hims Hers Health Inc closed green and 14 days where HIMS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 26.04 | 26.20 | ↑$0.16 (0.61%) | 25.31 | 27.13 | 17.28M |
| 2024-12-19 | 26.04 | 26.36 | ↑$0.32 (1.23%) | 24.62 | 27.81 | 31.48M |
| 2024-12-18 | 31.34 | 28.55 | ↓$2.79 (-8.90%) | 28.19 | 31.63 | 13.59M |
| 2024-12-17 | 32.20 | 31.12 | ↓$1.08 (-3.35%) | 30.16 | 33.14 | 14.67M |
| 2024-12-16 | 29.58 | 31.25 | ↑$1.67 (5.65%) | 28.51 | 31.40 | 9.33M |
| 2024-12-13 | 29.72 | 30.02 | ↑$0.30 (1.01%) | 28.40 | 30.60 | 7.93M |
| 2024-12-12 | 30.20 | 30.09 | ↓$0.11 (-0.36%) | 30.09 | 32.22 | 8.48M |
| 2024-12-11 | 30.51 | 30.19 | ↓$0.32 (-1.05%) | 28.72 | 30.51 | 13.12M |
| 2024-12-10 | 32.25 | 30.87 | ↓$1.38 (-4.28%) | 29.68 | 32.30 | 14.44M |
| 2024-12-09 | 34.30 | 32.63 | ↓$1.67 (-4.87%) | 32.60 | 34.86 | 10.90M |
| 2024-12-06 | 32.64 | 34.23 | ↑$1.59 (4.87%) | 31.00 | 34.50 | 13.44M |
| 2024-12-05 | 33.10 | 31.60 | ↓$1.50 (-4.53%) | 31.54 | 34.88 | 14.20M |
| 2024-12-04 | 32.00 | 33.92 | ↑$1.92 (6.00%) | 31.90 | 34.41 | 14.81M |
| 2024-12-03 | 31.29 | 32.21 | ↑$0.92 (2.94%) | 30.77 | 33.93 | 13.97M |
| 2024-12-02 | 33.56 | 30.85 | ↓$2.71 (-8.08%) | 30.72 | 33.99 | 15.62M |
| 2024-11-29 | 30.24 | 32.22 | ↑$1.98 (6.55%) | 29.80 | 32.65 | 10.26M |
| 2024-11-27 | 31.49 | 30.34 | ↓$1.15 (-3.65%) | 30.03 | 35.02 | 24.69M |
| 2024-11-26 | 29.90 | 30.68 | ↑$0.78 (2.61%) | 29.37 | 31.68 | 19.60M |
| 2024-11-25 | 26.49 | 31.35 | ↑$4.86 (18.35%) | 26.37 | 31.40 | 49.42M |
| 2024-11-22 | 23.72 | 25.33 | ↑$1.62 (6.81%) | 23.03 | 25.37 | 17.45M |
| 2024-11-21 | 21.90 | 24.15 | ↑$2.25 (10.27%) | 21.36 | 24.58 | 24.02M |
| 2024-11-20 | 23.05 | 21.79 | ↓$1.26 (-5.47%) | 21.44 | 23.12 | 18.39M |
| 2024-11-19 | 20.59 | 23.53 | ↑$2.95 (14.31%) | 20.02 | 23.64 | 22.81M |
| 2024-11-18 | 19.50 | 20.99 | ↑$1.49 (7.64%) | 19.29 | 21.92 | 23.68M |
| 2024-11-15 | 21.34 | 19.32 | ↓$2.02 (-9.44%) | 19.15 | 21.38 | 32.36M |
| 2024-11-14 | 24.08 | 20.85 | ↓$3.23 (-13.41%) | 20.21 | 25.45 | 62.74M |
| 2024-11-13 | 29.12 | 27.60 | ↓$1.52 (-5.22%) | 27.51 | 30.44 | 21.42M |
| 2024-11-12 | 26.46 | 26.69 | ↑$0.23 (0.87%) | 26.16 | 28.37 | 15.91M |
| 2024-11-11 | 24.80 | 27.88 | ↑$3.08 (12.42%) | 24.39 | 29.68 | 38.52M |
| 2024-11-08 | 23.60 | 23.41 | ↓$0.19 (-0.81%) | 21.41 | 23.61 | 17.98M |
Create an account or log in to view more rows.
$HIMS prepare your cash to buy dip
$HIMS let’s buy NOW!!!
$HIMS Take it Bears !
$HIMS to the moon!!! lfG
$HIMS dont be a POS today
$HIMS Momentum is building...
$HIMS lock and load
$HIMS Let it go...
$HIMS lmfao
lfg babies
$HIMS I like it