Hims Hers Health Inc (HIMS) Historical Stock Data
33.92 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HIMS is up 1.15% a day on average. There have been 17 days where Hims Hers Health Inc closed green and 13 days where HIMS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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