Hims and Hers Health Inc (HIMS)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.215 | 6.95278969957 | 17.475 | 19.99 | 16.69 | 19616652 | 18.73780997 | CS |
| 4 | 2.2332 | 13.5700743765 | 16.4568 | 19.99 | 15.73 | 10356108 | 17.97014499 | CS |
| 12 | -1.96 | -9.49152542373 | 20.65 | 24.24 | 13.47 | 9487678 | 17.49267904 | CS |
| 26 | 4.13 | 28.3653846154 | 14.56 | 25.74 | 11.2 | 9801539 | 17.99151678 | CS |
| 52 | 12.26 | 190.66874028 | 6.43 | 25.74 | 5.65 | 6834860 | 16.06305578 | CS |
| 156 | 10.97 | 142.098445596 | 7.72 | 25.74 | 2.72 | 3919743 | 12.34498001 | CS |
| 260 | 2.24 | 13.6170212766 | 16.45 | 25.74 | 2.72 | 3578154 | 12.29378938 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728686400 | 18.69 | 0.84 | 4.71 | 17.8 | 18.73 | 17.36 | 8547206 |
| 1728600000 | 17.85 | -0.88 | -4.70 | 18.01 | 18.23 | 17.53 | 11331305 |
| 1728513600 | 18.73 | -0.02 | -0.11 | 18.33 | 19.2 | 18.15 | 8849857 |
| 1728427200 | 18.75 | -0.69 | -3.55 | 18.5 | 19.17 | 18.29 | 49022815 |
| 1728340800 | 19.44 | 1.78 | 10.08 | 18.75 | 19.99 | 18.61 | 25955904 |
| 1728081600 | 17.66 | 0.53 | 3.09 | 17.55 | 17.74 | 16.69 | 8016036 |
| 1727995200 | 17.13 | -1.82 | -9.60 | 16.95 | 17.3872 | 16.05 | 25308700 |
| 1727908800 | 18.95 | -0.36 | -1.86 | 19.16 | 19.24 | 18.3 | 5788863 |
| 1727822400 | 19.31 | 0.89 | 4.83 | 18.44 | 19.36 | 17.91 | 10056553 |
| 1727736000 | 18.42 | 0.65 | 3.66 | 17.87 | 18.645 | 17.605 | 7013630 |
| 1727476800 | 17.77 | 0.06 | 0.34 | 17.81 | 17.95 | 17.03 | 5519097 |
| 1727390400 | 17.71 | 0.45 | 2.61 | 17.55 | 18.08 | 17.2501 | 5486686 |
| 1727304000 | 17.26 | -0.01 | -0.06 | 17.37 | 17.52 | 17.04 | 4010198 |
| 1727217600 | 17.27 | 0.83 | 5.05 | 16.6 | 17.29 | 16.36 | 5978681 |
| 1727131200 | 16.44 | 0.14 | 0.86 | 16.46 | 16.53 | 16.195 | 3947457 |
| 1726872000 | 16.3 | -0.62 | -3.66 | 16.8 | 16.9 | 15.73 | 11132940 |
| 1726785600 | 16.92 | 0.61 | 3.74 | 17.15 | 17.19 | 16.629999 | 6784483 |
| 1726699200 | 16.309999 | 0.21 | 1.30 | 16.27 | 16.8 | 16.149999 | 4714882 |
| 1726612800 | 16.1 | -0.18 | -1.11 | 16.5 | 16.69 | 15.89 | 5080384 |
| 1726526400 | 16.28 | -0.29 | -1.75 | 16.45 | 16.68 | 16.1304 | 4880905 |
| 1726267200 | 16.57 | 0.75 | 4.74 | 16.23 | 16.91 | 16.0908 | 8713935 |
| 1726180800 | 15.82 | 0.55 | 3.60 | 15.29 | 16.405 | 15.19 | 10273294 |
| 1726094400 | 15.27 | 0.74 | 5.09 | 14.55 | 15.5 | 14.53 | 6847094 |
| 1726008000 | 14.53 | 0.56 | 4.01 | 13.86 | 14.64 | 13.84 | 5749922 |
| 1725921600 | 13.97 | 0.32 | 2.34 | 13.96 | 14.19 | 13.7 | 6002954 |
| 1725662400 | 13.65 | -0.78 | -5.41 | 14.36 | 14.42 | 13.47 | 9232741 |
| 1725576000 | 14.43 | -0.18 | -1.23 | 14.49 | 14.67 | 14.16 | 3819693 |
| 1725489600 | 14.61 | 0.11 | 0.76 | 14.33 | 14.83 | 14.1702 | 4012397 |
| 1725403200 | 14.5 | -0.23 | -1.56 | 14.65 | 14.72 | 14.305 | 6558052 |
| 1725057600 | 14.73 | 0 | 0.00 | 14.81 | 14.94 | 14.37 | 5447916 |
| 1724971200 | 14.73 | 0.09 | 0.61 | 14.74 | 14.985 | 14.575 | 4896060 |
| 1724884800 | 14.64 | -0.2 | -1.35 | 14.46 | 15.05 | 14.4 | 7668252 |
| 1724798400 | 14.84 | -1.21 | -7.54 | 14.89 | 15.45 | 14.76 | 13876703 |
| 1724712000 | 16.05 | -0.68 | -4.06 | 16.78 | 16.78 | 15.9255 | 5931581 |
| 1724452800 | 16.73 | 0.27 | 1.64 | 16.739999 | 17.38 | 16.54 | 7363845 |
| 1724366400 | 16.46 | -0.11 | -0.66 | 17.32 | 17.61 | 16.329999 | 9797456 |
| 1724280000 | 16.57 | 0.04 | 0.24 | 16.71 | 16.8 | 16.079999 | 5349835 |
| 1724193600 | 16.53 | -0.03 | -0.18 | 16.71 | 16.93 | 16.02 | 6506549 |
| 1724107200 | 16.559999 | 0.98 | 6.29 | 15.65 | 16.7 | 15.6 | 7038875 |
| 1723848000 | 15.58 | -0.13 | -0.83 | 15.66 | 15.7999 | 15.35 | 6805069 |
| 1723761600 | 15.71 | 0.28 | 1.81 | 15.9 | 16.059999 | 15.56 | 6914828 |
| 1723675200 | 15.43 | -0.55 | -3.44 | 16.1 | 16.2 | 15.41 | 6899781 |
| 1723588800 | 15.98 | 0.01 | 0.06 | 16.129999 | 16.219999 | 15.39 | 8272538 |
| 1723502400 | 15.97 | 0.01 | 0.06 | 15.97 | 16.655 | 15.6903 | 8062681 |
| 1723243200 | 15.96 | 0.11 | 0.69 | 16.05 | 16.44 | 15.8 | 8206711 |
| 1723156800 | 15.85 | -0.19 | -1.18 | 16 | 16.28 | 14.75 | 18190847 |
| 1723070400 | 16.04 | -0.84 | -4.98 | 16.8 | 16.8399 | 15.81 | 12917170 |
| 1722984000 | 16.88 | -0.96 | -5.38 | 17.51 | 17.78 | 16.01 | 20995888 |
| 1722897600 | 17.84 | 0.26 | 1.48 | 16.35 | 18.08 | 15.87 | 22668489 |
| 1722638400 | 17.58 | -0.93 | -5.02 | 17.86 | 17.98 | 17.25 | 11357801 |
| 1722552000 | 18.51 | -2.73 | -12.85 | 20.92 | 22.2499 | 17.8 | 26780091 |
| 1722465600 | 21.24 | 0.04 | 0.19 | 21.55 | 21.97 | 21.115 | 6470617 |
| 1722379200 | 21.2 | -0.51 | -2.35 | 21.73 | 22.287 | 21.1 | 5342717 |
| 1722292800 | 21.71 | -0.06 | -0.28 | 21.87 | 22.37 | 21.34 | 4534945 |
| 1722033600 | 21.77 | -1.48 | -6.37 | 23.72 | 24.24 | 21.36 | 11504157 |
| 1721947200 | 23.25 | 0.74 | 3.29 | 22.41 | 23.68 | 21.76 | 7762205 |
| 1721860800 | 22.51 | -0.26 | -1.14 | 22.25 | 22.76 | 21.92 | 5953173 |
| 1721774400 | 22.77 | 2.43 | 11.95 | 20.3 | 22.92 | 20.17 | 9427604 |
| 1721688000 | 20.34 | 0.92 | 4.74 | 20.06 | 20.6 | 19.8 | 7162228 |
| 1721428800 | 19.42 | -0.95 | -4.66 | 20.73 | 21.115 | 19.0401 | 15006725 |
| 1721342400 | 20.37 | -1.62 | -7.37 | 22.41 | 22.66 | 20.22 | 8871112 |
| 1721256000 | 21.99 | -1.12 | -4.85 | 22.69 | 23.33 | 21.81 | 6530813 |
| 1721169600 | 23.11 | 0.27 | 1.18 | 23.38 | 23.955 | 22.8131 | 7124521 |
| 1721083200 | 22.84 | 1.12 | 5.16 | 22.3 | 23.43 | 21.9501 | 8116891 |
| 1720824000 | 21.72 | 0.67 | 3.18 | 21.15 | 22.57 | 21.1 | 8650308 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
