Hims Hers Health Inc (HIMS) Historical Stock Data
11.65 ↑0.39 (3.46%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HIMS is down -0.96% a day on average. There have been 12 days where Hims Hers Health Inc closed green and 18 days where HIMS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 11.80 | 11.65 | ↓$0.15 (-1.27%) | 11.45 | 11.90 | 18.59M |
| 2024-05-03 | 12.21 | 11.26 | ↓$0.95 (-7.78%) | 11.20 | 12.37 | 12.03M |
| 2024-05-02 | 12.49 | 12.24 | ↓$0.25 (-2.00%) | 11.65 | 12.49 | 6.12M |
| 2024-05-01 | 12.42 | 12.51 | ↑$0.09 (0.72%) | 12.19 | 13.16 | 4.82M |
| 2024-04-30 | 12.39 | 12.53 | ↑$0.14 (1.13%) | 12.24 | 12.60 | 2.75M |
| 2024-04-29 | 12.56 | 12.55 | ↓$0.01 (-0.08%) | 12.42 | 12.82 | 3.67M |
| 2024-04-26 | 12.36 | 12.50 | ↑$0.14 (1.13%) | 12.31 | 12.75 | 3.60M |
| 2024-04-25 | 12.04 | 12.27 | ↑$0.23 (1.91%) | 11.96 | 12.36 | 2.29M |
| 2024-04-24 | 12.46 | 12.34 | ↓$0.12 (-0.96%) | 12.15 | 12.60 | 3.11M |
| 2024-04-23 | 12.00 | 12.33 | ↑$0.33 (2.75%) | 11.91 | 12.56 | 3.34M |
| 2024-04-22 | 11.97 | 11.88 | ↓$0.09 (-0.75%) | 11.59 | 12.05 | 3.45M |
| 2024-04-19 | 12.04 | 11.90 | ↓$0.14 (-1.16%) | 11.81 | 12.30 | 4.83M |
| 2024-04-18 | 12.30 | 12.34 | ↑$0.04 (0.33%) | 12.14 | 12.63 | 3.55M |
| 2024-04-17 | 12.80 | 12.41 | ↓$0.39 (-3.05%) | 12.35 | 12.88 | 3.90M |
| 2024-04-16 | 12.53 | 12.69 | ↑$0.16 (1.28%) | 12.28 | 12.86 | 7.02M |
| 2024-04-15 | 13.95 | 13.22 | ↓$0.73 (-5.23%) | 13.17 | 14.02 | 5.29M |
| 2024-04-12 | 14.52 | 13.96 | ↓$0.56 (-3.86%) | 13.77 | 15.07 | 5.79M |
| 2024-04-11 | 14.56 | 14.60 | ↑$0.04 (0.27%) | 14.43 | 14.75 | 2.97M |
| 2024-04-10 | 14.55 | 14.55 | ↑$0.01 (0.03%) | 14.30 | 14.79 | 3.90M |
| 2024-04-09 | 14.91 | 14.55 | ↓$0.36 (-2.41%) | 14.48 | 15.33 | 3.91M |
| 2024-04-08 | 14.61 | 14.88 | ↑$0.27 (1.85%) | 14.45 | 15.05 | 3.36M |
| 2024-04-05 | 14.68 | 14.51 | ↓$0.17 (-1.16%) | 14.32 | 14.93 | 4.24M |
| 2024-04-04 | 15.58 | 14.68 | ↓$0.90 (-5.78%) | 14.20 | 15.75 | 8.43M |
| 2024-04-03 | 14.80 | 15.51 | ↑$0.71 (4.80%) | 14.68 | 15.77 | 7.35M |
| 2024-04-02 | 15.27 | 14.99 | ↓$0.28 (-1.83%) | 14.88 | 15.34 | 3.84M |
| 2024-04-01 | 15.65 | 15.66 | ↑$0.01 (0.06%) | 15.00 | 15.77 | 4.07M |
| 2024-03-28 | 15.79 | 15.47 | ↓$0.32 (-2.03%) | 15.13 | 16.16 | 4.31M |
| 2024-03-27 | 16.00 | 15.74 | ↓$0.26 (-1.63%) | 15.67 | 16.19 | 3.86M |
| 2024-03-26 | 16.32 | 15.82 | ↓$0.50 (-3.06%) | 15.63 | 16.36 | 4.74M |
| 2024-03-25 | 16.46 | 16.31 | ↓$0.15 (-0.91%) | 16.18 | 17.16 | 4.05M |
Create an account or log in to view more rows.
$HIMS Let it go...
$HIMS lmfao
lfg babies
$HIMS I like it
$HIMS great sale!!!! Buy buy buy
$HIMS buying a share monday LFG
$HIMS it's true....
$HIMS we back
$HIMS Yolo
$HIMS Chill out and chill some more. It's all temporary.
$HIMS Monday will be very interesting.