Hims & Hers Health Inc (82W)
TG
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 | -0.84 | -3.73998219056 | 22.46 | 24.01 | 19.67 | 44536 | 21.22420676 | DE |
| 4 | 5.425 | 33.4979932078 | 16.195 | 24.01 | 15.9 | 40947 | 20.28018288 | DE |
| 12 | 7.235 | 50.2954466458 | 14.385 | 24.01 | 10.4 | 32389 | 16.0320279 | DE |
| 26 | 13.8 | 176.470588235 | 7.82 | 24.01 | 7.42 | 25774 | 14.0099481 | DE |
| 52 | 15.2 | 236.760124611 | 6.42 | 24.01 | 5.4 | 21722 | 11.99350454 | DE |
| 156 | 15.2 | 236.760124611 | 6.42 | 24.01 | 5.4 | 21722 | 11.99350454 | DE |
| 260 | 15.2 | 236.760124611 | 6.42 | 24.01 | 5.4 | 21722 | 11.99350454 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719260820 | 20.82 | 0.07 | 0.34 | 20.95 | 21.25 | 20.399999 | 24374 |
| 1719001620 | 20.75 | -0.13 | -0.62 | 21.09 | 21.29 | 19.67 | 64795 |
| 1718915160 | 20.88 | -2.28 | -9.84 | 23.2 | 23.69 | 20.51 | 96360 |
| 1718828820 | 23.16 | -0.07 | -0.30 | 23.19 | 23.34 | 23.01 | 11073 |
| 1718742360 | 23.23 | 0.32 | 1.40 | 22.46 | 24.01 | 21.91 | 26080 |
| 1718656020 | 22.91 | 0.61 | 2.74 | 22.3 | 23.74 | 21.69 | 44262 |
| 1718396820 | 22.3 | -0.59 | -2.58 | 22.47 | 22.91 | 21.9 | 24373 |
| 1718310420 | 22.89 | 1.19 | 5.48 | 22 | 22.9 | 21.51 | 34356 |
| 1718224020 | 21.7 | 1.17 | 5.70 | 20.79 | 22.45 | 20.5 | 74112 |
| 1718137620 | 20.53 | 0.5 | 2.50 | 20.09 | 20.61 | 19.77 | 24725 |
| 1718051220 | 20.03 | 0.73 | 3.81 | 19.305 | 20.57 | 19.105 | 38864 |
| 1717792020 | 19.295 | -0.62 | -3.09 | 20.02 | 20.25 | 19.135 | 24917 |
| 1717705620 | 19.91 | -0.03 | -0.15 | 19.995 | 20.12 | 19.2 | 28073 |
| 1717619220 | 19.94 | 0.77 | 4.02 | 19.149999 | 19.94 | 18.864999 | 26870 |
| 1717532820 | 19.17 | 0.27 | 1.43 | 19.2 | 19.2 | 17.88 | 51295 |
| 1717446420 | 18.899999 | 0.97 | 5.44 | 18.005 | 18.899999 | 18 | 29187 |
| 1717187220 | 17.925 | -0.83 | -4.40 | 18.76 | 19.385 | 17.489999 | 59611 |
| 1717100820 | 18.75 | 0.7 | 3.88 | 17.98 | 19.745 | 17.805 | 56562 |
| 1717014420 | 18.05 | 0.45 | 2.53 | 17.684999 | 18.095 | 17.1 | 28234 |
| 1716928020 | 17.605 | 1.41 | 8.71 | 16.195 | 17.645 | 15.9 | 50825 |
| 1716841560 | 16.195 | 0.63 | 4.01 | 15.995 | 16.285 | 15.825 | 35412 |
| 1716582420 | 15.57 | 0.91 | 6.21 | 14.845 | 15.64 | 14.645 | 39733 |
| 1716496020 | 14.66 | -0.3 | -1.97 | 15.505 | 15.72 | 14.455 | 32122 |
| 1716409620 | 14.955 | -1.17 | -7.26 | 16.065 | 16.065 | 14.84 | 36431 |
| 1716323160 | 16.125 | -1.01 | -5.87 | 17.5 | 17.95 | 15.95 | 51361 |
| 1716236760 | 17.13 | 3.85 | 28.94 | 13.32 | 18.335 | 13.32 | 80682 |
| 1715977620 | 13.285 | 0.3 | 2.27 | 13 | 13.495 | 12.855 | 14343 |
| 1715891220 | 12.99 | 0.3 | 2.36 | 12.845 | 12.99 | 12.5 | 7108 |
| 1715804820 | 12.69 | 0.03 | 0.24 | 12.665 | 13.015 | 12.415 | 22682 |
| 1715718420 | 12.66 | 0.81 | 6.79 | 12.005 | 12.82 | 11.875 | 13756 |
| 1715631960 | 11.855 | 0.47 | 4.08 | 11.5 | 11.995 | 11.305 | 8236 |
| 1715372820 | 11.39 | -0.63 | -5.20 | 12.12 | 12.15 | 11.385 | 12888 |
| 1715286420 | 12.015 | 0.85 | 7.61 | 11.38 | 12.085 | 11.215 | 10248 |
| 1715200020 | 11.165 | -0.28 | -2.40 | 11.505 | 11.685 | 10.855 | 36777 |
| 1715113620 | 11.44 | 0.55 | 5.00 | 12.16 | 12.805 | 11.21 | 120052 |
| 1715027220 | 10.895 | 0.41 | 3.96 | 10.595 | 11.25 | 10.595 | 66786 |
| 1714768020 | 10.48 | -0.88 | -7.75 | 11.44 | 11.685 | 10.4 | 35421 |
| 1714681560 | 11.36 | -0.38 | -3.20 | 11.82 | 11.945 | 10.91 | 10765 |
| 1714508820 | 11.735 | 0.02 | 0.17 | 11.815 | 11.82 | 11.48 | 10956 |
| 1714422420 | 11.715 | -0.02 | -0.17 | 11.8 | 12.06 | 11.685 | 4204 |
| 1714163220 | 11.735 | 0.2 | 1.69 | 11.55 | 11.91 | 11.51 | 6183 |
| 1714076820 | 11.54 | 0.02 | 0.17 | 11.325 | 11.54 | 11.225 | 10784 |
| 1713990420 | 11.52 | -0.04 | -0.35 | 11.755 | 11.78 | 11.45 | 9903 |
| 1713903960 | 11.56 | 0.48 | 4.29 | 11.105 | 11.76 | 11.055 | 23167 |
| 1713817560 | 11.085 | -0.11 | -0.98 | 11.155 | 11.35 | 10.87 | 16363 |
| 1713558420 | 11.195 | -0.38 | -3.24 | 11.455 | 11.61 | 10.699999 | 147863 |
| 1713472020 | 11.57 | -0.06 | -0.47 | 11.62 | 11.87 | 11.45 | 16954 |
| 1713385620 | 11.625 | -0.37 | -3.04 | 11.965 | 12.24 | 11.625 | 15359 |
| 1713299220 | 11.99 | -0.39 | -3.15 | 12.245 | 12.395 | 11.56 | 62602 |
| 1713212820 | 12.38 | -0.78 | -5.89 | 12.95 | 13.36 | 12.38 | 35171 |
| 1712953620 | 13.155 | -0.5 | -3.66 | 13.725 | 14.18 | 12.915 | 7995 |
| 1712867220 | 13.655 | 0.16 | 1.19 | 13.39 | 13.715 | 13.385 | 2126 |
| 1712780760 | 13.495 | 0.09 | 0.71 | 13.535 | 13.73 | 13.21 | 14247 |
| 1712694360 | 13.4 | -0.3 | -2.19 | 13.86 | 14.09 | 13.4 | 4572 |
| 1712607960 | 13.7 | 0.35 | 2.62 | 13.235 | 13.705 | 13.235 | 4092 |
| 1712348820 | 13.35 | -0.15 | -1.07 | 13.6 | 13.78 | 13.25 | 15319 |
| 1712262360 | 13.495 | -0.83 | -5.76 | 14.25 | 14.635 | 13.075 | 14432 |
| 1712175960 | 14.32 | 0.46 | 3.28 | 13.675 | 14.48 | 13.21 | 24343 |
| 1712089560 | 13.865 | -0.34 | -2.36 | 14.385 | 14.81 | 13.805 | 10568 |
| 1711661160 | 14.2 | -0.15 | -1.05 | 14.45 | 14.9 | 14.1 | 11733 |
| 1711574820 | 14.35 | -0.4 | -2.71 | 14.7 | 14.95 | 14.35 | 8018 |
| 1711488360 | 14.75 | -0.45 | -2.96 | 15.25 | 15.25 | 14.4 | 8428 |
| 1711401960 | 15.2 | 0.2 | 1.33 | 15.15 | 15.8 | 15 | 15136 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
