Hims Hers Health Inc (HIMS) Historical Stock Data
12.49 ↑0.22 (1.79%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HIMS is down -0.37% a day on average. There have been 14 days where Hims Hers Health Inc closed green and 16 days where HIMS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-22 | 16.86 | 16.33 | ↓$0.53 (-3.14%) | 16.25 | 16.88 | 3.78M |
| 2024-03-21 | 16.45 | 16.73 | ↑$0.28 (1.70%) | 15.95 | 16.88 | 4.78M |
| 2024-03-20 | 15.77 | 16.48 | ↑$0.71 (4.50%) | 15.74 | 16.59 | 5.57M |
| 2024-03-19 | 15.55 | 15.64 | ↑$0.09 (0.58%) | 15.28 | 15.82 | 4.49M |
| 2024-03-18 | 14.70 | 15.68 | ↑$0.98 (6.67%) | 14.45 | 15.78 | 8.12M |
| 2024-03-15 | 14.35 | 14.63 | ↑$0.28 (1.95%) | 14.08 | 14.66 | 5.36M |
| 2024-03-14 | 14.80 | 14.40 | ↓$0.40 (-2.70%) | 14.22 | 15.00 | 6.08M |
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.