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 | 1.5 | 5.63697857948 | 26.61 | 29 | 25.1321 | 17151429 | 26.43161472 | CS |
| 4 | -3.48 | -11.0161443495 | 31.59 | 33.7 | 23.97 | 22044000 | 28.14614487 | CS |
| 12 | -5.89 | -17.3235294118 | 34 | 72.98 | 23.97 | 25900353 | 39.82728189 | CS |
| 26 | 6.6 | 30.6834030683 | 21.51 | 72.98 | 18.325 | 20637590 | 34.36020879 | CS |
| 52 | 16.07 | 133.471760797 | 12.04 | 72.98 | 11.2 | 15395534 | 28.92881416 | CS |
| 156 | 23.52 | 512.418300654 | 4.59 | 72.98 | 2.72 | 6991980 | 23.44885348 | CS |
| 260 | 11.66 | 70.8814589666 | 16.45 | 72.98 | 2.72 | 5592532 | 21.73487561 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 28.09 | -0.05 | -0.18 | 27.86 | 28.32 | 27.02 | 13749509 |
| 1745534400 | 28.14 | 1.43 | 5.35 | 27.05 | 28.75 | 26.89 | 13950367 |
| 1745448000 | 26.71 | 1.36 | 5.36 | 27 | 29 | 26.42 | 21868643 |
| 1745361600 | 25.35 | -0.49 | -1.90 | 26.34 | 26.7 | 25.1321 | 21772875 |
| 1745275200 | 25.84 | -1.39 | -5.10 | 26.61 | 26.9387 | 25.25 | 10846823 |
| 1744929600 | 27.23 | 0.28 | 1.04 | 25.16 | 27.4398 | 25.155 | 18475664 |
| 1744843200 | 26.95 | -2.51 | -8.52 | 28.65 | 28.7198 | 26.212 | 20707900 |
| 1744756800 | 29.46 | 1.15 | 4.06 | 28.51 | 29.84 | 28.15 | 14608029 |
| 1744670400 | 28.31 | 1.08 | 3.97 | 28.72 | 29 | 27.2 | 13972987 |
| 1744411200 | 27.23 | 0.42 | 1.57 | 26.77 | 27.34 | 25.71 | 15299353 |
| 1744324800 | 26.81 | -2.68 | -9.09 | 28.49 | 28.87 | 26.02 | 19370866 |
| 1744238400 | 29.49 | 3.39 | 12.99 | 26.25 | 30.28 | 25.43 | 34834272 |
| 1744152000 | 26.1 | -1.67 | -6.01 | 29.75 | 29.9 | 25.12 | 26747342 |
| 1744065600 | 27.77 | 1.78 | 6.85 | 24.5 | 30 | 23.9716 | 26174584 |
| 1743806400 | 25.99 | -2 | -7.15 | 26.3 | 27.0932 | 23.97 | 27642059 |
| 1743720000 | 27.99 | -3.23 | -10.35 | 28.4 | 29.87 | 27.805 | 19651525 |
| 1743633600 | 31.22 | 0.17 | 0.55 | 29.16 | 31.25 | 28.95 | 24980846 |
| 1743547200 | 31.05 | 1.5 | 5.08 | 29.705 | 33.7 | 28.76 | 46072618 |
| 1743460800 | 29.55 | 0.41 | 1.41 | 27.77 | 30.17 | 27.22 | 19826805 |
| 1743201600 | 29.14 | -2.78 | -8.71 | 31.59 | 31.8899 | 28.9 | 20891023 |
| 1743115200 | 31.92 | -1.44 | -4.32 | 32.96 | 33.299999 | 31.78 | 15213152 |
| 1743028800 | 33.36 | -3.68 | -9.94 | 37.78 | 37.945 | 33.25 | 17280510 |
| 1742942400 | 37.04 | -0.37 | -0.99 | 37.82 | 38.69 | 35.77 | 17517661 |
| 1742856000 | 37.41 | 2.66 | 7.65 | 35.85 | 38.18 | 34.92 | 26389491 |
| 1742596800 | 34.75 | 1.88 | 5.72 | 32.6 | 35.2 | 31.88 | 49666671 |
| 1742510400 | 32.869999 | -1.01 | -2.98 | 33.27 | 34.25 | 32.36 | 15770891 |
| 1742424000 | 33.88 | 2.39 | 7.59 | 31.73 | 34.9401 | 31.0237 | 17691823 |
| 1742337600 | 31.49 | -3.2 | -9.22 | 34.31 | 34.39 | 31.26 | 15278741 |
| 1742251200 | 34.69 | 1.55 | 4.68 | 33.65 | 35.69 | 32.59 | 18101958 |
| 1741992000 | 33.14 | 1.6 | 5.07 | 32 | 33.29 | 31.5101 | 17068244 |
| 1741905600 | 31.54 | -2.39 | -7.04 | 33.479999 | 33.64 | 31.01 | 19800859 |
| 1741819200 | 33.93 | -0.78 | -2.25 | 36.15 | 37.28 | 32.77 | 21301315 |
| 1741732800 | 34.71 | 0.24 | 0.70 | 34.77 | 37.69 | 34.3 | 23530223 |
| 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 | 23334416 |
| 1741304400 | 34.39 | -6.5 | -15.90 | 37.4 | 38.69 | 34 | 31147648 |
| 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 | 88906596 |
| 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 | 59404816 |
| 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 | 42758877 |
| 1739403600 | 46.34 | 2.76 | 6.33 | 43.18 | 46.495 | 42.8 | 9079716 |
| 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 | 13132679 |
| 1738971600 | 42.55 | 2.08 | 5.14 | 41.48 | 46.01 | 41.48 | 21462224 |
| 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 | 16442837 |
| 1738626000 | 38.93 | 1.65 | 4.43 | 35.01 | 39.74 | 35 | 17433632 |
| 1738366800 | 37.28 | 3.32 | 9.78 | 34 | 37.96 | 33.68 | 19696892 |
| 1738280400 | 33.96 | 2.1 | 6.59 | 32.28 | 34.35 | 32.02 | 11311731 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
