Hims & Hers Health, Inc. (HIMS) NYSE

38.73

+2.565(+7.09%)

Updated at May 02 10:55AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 01, 202533.7236.1636.1636.6932.0142.48M
April 30, 202533.7333.133.133.8931.7538.44M
April 29, 202537.9435.0435.0437.9432.95152.18M
April 28, 202529.9328.4828.4830.8727.732.8M
April 25, 202527.8628.0928.0928.3227.0213.66M
April 24, 202526.9828.1628.1628.7526.8913.1M
April 23, 20252726.7126.712926.4221.92M
April 22, 202526.4925.3525.3526.725.1321.9M
April 21, 202526.6125.8425.8426.9425.2510.72M
April 17, 202525.1627.2327.2327.4425.1618.5M
April 16, 202528.6526.9526.9528.7226.2120.73M
April 15, 202528.4929.4629.4629.8428.1514.46M
April 14, 202528.7228.3128.312927.213.93M
April 11, 202526.7727.2327.2327.3425.7116.16M
April 10, 202528.4926.8126.8128.8726.0219.39M
April 09, 202526.2529.4929.4930.2825.4334.89M
April 08, 202529.826.126.129.925.1226.81M
April 07, 202524.527.7727.773023.9726.51M
April 04, 202526.325.9925.9927.0923.9727.59M
April 03, 202528.427.9927.9929.8727.8119.57M
April 02, 202529.1631.2231.2231.2528.9525.18M
April 01, 202529.7131.0531.0533.728.7645.79M
March 31, 202527.7729.5529.5530.1727.2219.86M
March 28, 202531.5929.1429.1431.8928.920.83M
March 27, 202532.9631.9231.9233.331.7815.15M
March 26, 202537.7833.3633.3637.9533.2517.01M
March 25, 202537.8237.0437.0438.6935.7717.55M
March 24, 202535.8537.4137.4138.1834.9226.41M
March 21, 202532.634.7534.7535.231.8845.43M
March 20, 202533.2732.8732.8734.2532.3615.74M
March 19, 202531.7333.8833.8834.9431.0217.61M
March 18, 202534.3131.4931.4934.3931.2615.35M
March 17, 202533.6534.6934.6935.6932.5918.13M
March 14, 20253233.1433.1433.2931.5116.76M
March 13, 202533.4831.5431.5433.6431.0119.09M
March 12, 202536.1533.9333.9337.2832.7720.67M
March 11, 202534.7734.7134.7137.6934.323.37M
March 10, 202534.1134.4734.4737.1533.3329.32M
March 07, 202534.4135.9535.9536.2732.6823.42M
March 06, 202537.434.3934.3938.693430.91M
March 05, 202537.7940.8940.8941.3237.4221.14M
March 04, 202537.9940.4940.4942.1936.8124.46M
March 03, 202544.9740.6840.6846.3539.6625.68M
February 28, 202540.4345.0945.0945.3140.1430.2M
February 27, 202543.2141.3441.3445.840.4639.31M
February 26, 202540.2441.8941.8944.6239.9245.07M
February 25, 202539.8839.8639.8643.2236.0282.83M
February 24, 202548.1451.3151.3152.7243.8163.22M
February 21, 202553.5149.2849.2857.3749.0587.93M
February 20, 202565.0866.4166.4167.3859.630.65M
February 19, 202559.2668.7468.7472.9858.759.52M
February 18, 202560.758.558.560.9956.3620.97M
February 14, 202560.0260.4760.4764.8358.6337.97M
February 13, 202547.5359.1859.1859.5547.1442.41M
February 12, 20254346.3446.3446.542.88.94M
February 11, 202544.1843.5843.5845.1442.717.2M
February 10, 202543.2344.7744.7745.1841.313.15M
February 07, 202541.4842.5542.5546.0141.4821.86M
February 06, 202541.940.4740.4743.1639.2715.79M
February 05, 20254242.242.244.4341.417.37M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved