Hims and Hers Health Inc (HIMS)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.4875 | -3.90112772095 | 38.13 | 42.19 | 32.68 | 25941083 | 36.90471731 | CS |
| 4 | -7.8275 | -17.6017539915 | 44.47 | 72.98 | 32.68 | 37610729 | 48.44766197 | CS |
| 12 | 4.4425 | 13.7965838509 | 32.2 | 72.98 | 24.07 | 21195247 | 42.1270178 | CS |
| 26 | 22.0925 | 151.838487973 | 14.55 | 72.98 | 14.53 | 17935762 | 33.22318753 | CS |
| 52 | 22.3025 | 155.526499303 | 14.34 | 72.98 | 11.2 | 13324782 | 27.98897534 | CS |
| 156 | 32.0825 | 703.563596491 | 4.56 | 72.98 | 2.72 | 6205551 | 22.22255865 | CS |
| 260 | 20.1925 | 122.750759878 | 16.45 | 72.98 | 2.72 | 5124284 | 20.65827605 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 34.47 | -1.48 | -4.12 | 34.11 | 37.1499 | 33.3305 | 29242650 |
| 1741390800 | 35.95 | 1.56 | 4.54 | 34.57 | 36.2684 | 32.68 | 23544127 |
| 1741304400 | 34.39 | -6.5 | -15.90 | 37.4 | 38.69 | 34 | 31245539 |
| 1741218000 | 40.89 | 0.4 | 0.99 | 37.79 | 41.32 | 37.42 | 21245756 |
| 1741131600 | 40.49 | -0.19 | -0.47 | 38.13 | 42.19 | 36.8149 | 24427342 |
| 1741045200 | 40.68 | -4.41 | -9.78 | 44.75 | 46.3489 | 39.663 | 25648912 |
| 1740786000 | 45.09 | 3.75 | 9.07 | 40.43 | 45.31 | 40.14 | 30453142 |
| 1740699600 | 41.34 | -0.55 | -1.31 | 43.21 | 45.8 | 40.46 | 40599867 |
| 1740613200 | 41.89 | 2.03 | 5.09 | 40.24 | 44.62 | 39.92 | 44999971 |
| 1740526800 | 39.86 | -11.45 | -22.32 | 39.88 | 43.22 | 36.02 | 82649371 |
| 1740440400 | 51.31 | 2.03 | 4.12 | 48.18 | 52.72 | 43.81 | 62556495 |
| 1740181200 | 49.28 | -17.13 | -25.79 | 53.51 | 57.37 | 49.05 | 88906592 |
| 1740094800 | 66.41 | -2.33 | -3.39 | 65.33 | 67.3799 | 59.6 | 30745857 |
| 1740008400 | 68.74 | 10.24 | 17.50 | 59.26 | 72.98 | 58.695 | 59404782 |
| 1739922000 | 58.5 | -1.97 | -3.26 | 60.7 | 60.99 | 56.36 | 21071965 |
| 1739576400 | 60.47 | 1.29 | 2.18 | 60.22 | 64.84 | 58.6237 | 38706096 |
| 1739490000 | 59.18 | 12.84 | 27.71 | 47.53 | 59.55 | 47.1426 | 42758777 |
| 1739403600 | 46.34 | 2.76 | 6.33 | 43.18 | 46.495 | 42.8 | 9079372 |
| 1739317200 | 43.58 | -1.19 | -2.66 | 44.47 | 45.14 | 42.7101 | 7317232 |
| 1739230800 | 44.77 | 2.22 | 5.22 | 43.21 | 45.1776 | 41.3042 | 13132618 |
| 1738971600 | 42.55 | 2.08 | 5.14 | 41.48 | 46.01 | 41.48 | 21822685 |
| 1738885200 | 40.47 | -1.73 | -4.10 | 41.9 | 43.16 | 39.27 | 15771711 |
| 1738798800 | 42.2 | 0.35 | 0.84 | 41.91 | 44.43 | 41.4 | 17346367 |
| 1738712400 | 41.85 | 2.92 | 7.50 | 39.33 | 41.98 | 38.38 | 16442587 |
| 1738626000 | 38.93 | 1.65 | 4.43 | 35.01 | 39.74 | 35 | 18975254 |
| 1738366800 | 37.28 | 3.32 | 9.78 | 34 | 37.96 | 33.68 | 19590678 |
| 1738280400 | 33.96 | 2.1 | 6.59 | 32.28 | 34.35 | 32.02 | 11262191 |
| 1738194000 | 31.86 | 0.32 | 1.01 | 31.9 | 32.3299 | 30.92 | 6021914 |
| 1738107600 | 31.54 | 1.03 | 3.38 | 30.96 | 32.729999 | 30.35 | 7643155 |
| 1738021200 | 30.51 | -0.36 | -1.17 | 29.29 | 31.87 | 29.28 | 10867337 |
| 1737762000 | 30.87 | 1.15 | 3.87 | 31 | 32.07 | 30.6518 | 8849450 |
| 1737675600 | 29.72 | 0 | 0.00 | 29.72 | 29.72 | 29.72 | 0 |
| 1737589200 | 29.72 | -0.09 | -0.30 | 29.73 | 30.19 | 28.75 | 6851497 |
| 1737502800 | 29.81 | 1.96 | 7.04 | 28.945 | 30 | 28.01 | 11213613 |
| 1737157200 | 27.85 | -0.09 | -0.32 | 27.69 | 28.09 | 25.56 | 18859240 |
| 1737070800 | 27.94 | 0.08 | 0.29 | 28.09 | 28.68 | 26.65 | 9706989 |
| 1736984400 | 27.86 | 1.65 | 6.30 | 27.24 | 27.95 | 25.94 | 10478774 |
| 1736898000 | 26.21 | 0.31 | 1.20 | 25.9 | 26.59 | 25.16 | 7149845 |
| 1736811600 | 25.9 | 0.49 | 1.93 | 24.77 | 26.38 | 24.21 | 11833763 |
| 1736552400 | 25.41 | -0.32 | -1.24 | 24.15 | 25.61 | 24.07 | 9229332 |
| 1736379600 | 25.73 | -1.94 | -7.01 | 26.7 | 28.2998 | 25.47 | 11251211 |
| 1736293200 | 27.67 | 0.77 | 2.86 | 27.68 | 28.81 | 26.26 | 10921456 |
| 1736206800 | 26.9 | 0.27 | 1.01 | 27.35 | 28.2 | 26.36 | 8676058 |
| 1735947600 | 26.63 | 1.43 | 5.67 | 25.11 | 26.755 | 25.06 | 7228926 |
| 1735861200 | 25.2 | 1.02 | 4.22 | 24.62 | 25.85 | 24.2 | 9567405 |
| 1735688400 | 24.18 | -0.99 | -3.93 | 25.6 | 25.7 | 24.11 | 8816570 |
| 1735602000 | 25.17 | -1.39 | -5.23 | 25.56 | 26.1299 | 25.01 | 9269041 |
| 1735342800 | 26.56 | -1.93 | -6.77 | 28.46 | 28.71 | 26.38 | 8858551 |
| 1735256400 | 28.49 | 0.34 | 1.21 | 28.05 | 30.23 | 27.75 | 9858589 |
| 1735077840 | 28.15 | 0.55 | 1.99 | 28.09 | 28.29 | 27.37 | 4484632 |
| 1734997200 | 27.6 | 1.4 | 5.34 | 26.93 | 27.7 | 26.2 | 10990944 |
| 1734738000 | 26.2 | -0.16 | -0.61 | 26.04 | 27.13 | 25.31 | 17276905 |
| 1734651600 | 26.36 | -2.19 | -7.67 | 26.04 | 27.81 | 24.62 | 31461867 |
| 1734565200 | 28.55 | -2.57 | -8.26 | 31.29 | 31.625 | 28.19 | 13562444 |
| 1734478800 | 31.12 | -0.13 | -0.42 | 32.2 | 33.14 | 30.16 | 14665874 |
| 1734392400 | 31.25 | 1.23 | 4.10 | 29.58 | 31.4 | 28.51 | 9325421 |
| 1734133200 | 30.02 | -0.07 | -0.23 | 29.72 | 30.6 | 28.4 | 7934039 |
| 1734046800 | 30.09 | -0.1 | -0.33 | 30.2 | 32.22 | 30.09 | 8474842 |
| 1733960400 | 30.19 | -0.68 | -2.20 | 30.53 | 30.53 | 28.72 | 13116725 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
