Hims Hers Health Inc (HIMS) Historical Stock Data
21.79 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HIMS is up 0.59% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 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 |
| 2024-11-07 | 23.40 | 23.62 | ↑$0.22 (0.94%) | 23.28 | 24.35 | 13.27M |
| 2024-11-06 | 21.60 | 23.42 | ↑$1.82 (8.43%) | 21.36 | 24.68 | 36.94M |
| 2024-11-05 | 22.08 | 20.64 | ↓$1.44 (-6.52%) | 19.54 | 22.28 | 41.74M |
| 2024-11-04 | 20.15 | 20.76 | ↑$0.61 (3.03%) | 20.03 | 21.35 | 18.33M |
| 2024-11-01 | 19.00 | 20.36 | ↑$1.36 (7.16%) | 18.70 | 20.59 | 12.24M |
| 2024-10-31 | 19.11 | 18.83 | ↓$0.28 (-1.47%) | 18.33 | 19.19 | 10.77M |
| 2024-10-30 | 21.54 | 19.04 | ↓$2.50 (-11.61%) | 18.63 | 21.86 | 25.74M |
| 2024-10-29 | 23.16 | 22.24 | ↓$0.92 (-3.97%) | 22.21 | 23.56 | 6.38M |
| 2024-10-28 | 22.46 | 23.08 | ↑$0.62 (2.76%) | 22.36 | 23.21 | 6.13M |
| 2024-10-25 | 21.50 | 21.73 | ↑$0.23 (1.07%) | 21.27 | 22.20 | 3.96M |
| 2024-10-24 | 21.62 | 21.52 | ↓$0.10 (-0.46%) | 21.16 | 21.97 | 5.93M |
| 2024-10-23 | 23.15 | 21.38 | ↓$1.77 (-7.65%) | 20.77 | 23.20 | 11.67M |
| 2024-10-22 | 22.80 | 23.59 | ↑$0.79 (3.46%) | 22.55 | 23.74 | 7.41M |
| 2024-10-21 | 22.20 | 23.05 | ↑$0.85 (3.83%) | 21.86 | 23.31 | 8.05M |
| 2024-10-18 | 21.76 | 22.15 | ↑$0.39 (1.79%) | 21.10 | 22.16 | 6.35M |
| 2024-10-17 | 21.80 | 21.56 | ↓$0.24 (-1.10%) | 21.25 | 22.28 | 7.42M |
| 2024-10-16 | 22.64 | 22.36 | ↓$0.28 (-1.24%) | 22.19 | 23.07 | 8.48M |
| 2024-10-15 | 20.41 | 22.80 | ↑$2.39 (11.71%) | 20.08 | 22.95 | 17.28M |
| 2024-10-14 | 20.00 | 20.50 | ↑$0.50 (2.50%) | 19.70 | 21.19 | 19.09M |
| 2024-10-11 | 17.80 | 18.69 | ↑$0.89 (5.00%) | 17.36 | 18.73 | 8.55M |
| 2024-10-10 | 18.01 | 17.85 | ↓$0.16 (-0.89%) | 17.53 | 18.23 | 11.35M |
Create an account or log in to view more rows.
$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
$HIMS great sale!!!! Buy buy buy