Hims Hers Health Inc (HIMS)

NYSE

Currency in USD

Disclaimer

8.83

-0.06(-0.67%)

Closed01/12

After Hours

8.88+0.05(+0.57%)

01/12

Day's Range

8.82

9.08

52 wk Range

5.65

12.34

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Overview
Profile
Historical Data
Options
Index Component

HIMS Historical Data

Get free historical data for HIMS. You'll find the closing price, open, high, low, change and %change of the Hims Hers Health Inc Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

11/03/2023 - 12/03/2023

Date	Price	Open	High	Low	Vol.	Change %
12/01/2023	8.83	8.92	9.08	8.82	3.04M	-0.67%
11/30/2023	8.89	8.82	9.03	8.80	4.74M	+2.07%
11/29/2023	8.71	8.50	8.90	8.39	3.94M	+3.69%
11/28/2023	8.40	8.23	8.48	8.13	2.97M	+1.57%
11/27/2023	8.27	8.19	8.32	8.10	2.16M	+0.61%
11/24/2023	8.22	8.09	8.26	8.02	1.23M	+1.61%
11/22/2023	8.09	7.75	8.32	7.67	4.50M	+6.73%
11/21/2023	7.58	7.68	7.80	7.51	1.72M	-2.07%
11/20/2023	7.74	7.50	7.78	7.50	2.41M	+3.61%
11/17/2023	7.47	7.75	7.78	7.40	2.35M	-3.11%
11/16/2023	7.71	7.75	7.88	7.56	3.08M	0.00%
11/15/2023	7.71	7.44	7.90	7.42	3.59M	+4.76%
11/14/2023	7.36	7.25	7.41	7.18	3.13M	+5.14%
11/13/2023	7.00	6.78	7.02	6.68	2.20M	+2.79%
11/10/2023	6.81	6.68	6.82	6.58	2.16M	+2.71%
11/09/2023	6.63	7.01	7.04	6.61	3.21M	-5.56%
11/08/2023	7.02	7.03	7.41	6.86	5.38M	+0.72%
11/07/2023	6.97	6.77	7.40	6.72	14.12M	+10.99%
11/06/2023	6.28	6.61	6.67	6.23	7.70M	-3.09%
11/03/2023	6.48	6.25	6.64	6.21	3.67M	+6.58%

Highest

9.08

Change %

45.23

Average

7.61

Difference

2.87

Lowest

6.21

Markets

US 30

36,259.00

+308.1

+0.86%

US 500

4,596.30

+28.5

+0.62%

Dow Jones

36,245.50

+294.61

+0.82%

S&P 500

4,594.63

+26.83

+0.59%

Nasdaq

14,305.03

+78.81

+0.55%

S&P 500 VIX

12.63

0.00

0.00%

Dollar Index

103.125

-0.303

-0.29%

Crude Oil WTI Futures

74.38

-1.58

-2.08%

Brent Oil Futures

79.56

-1.30

-1.61%

Natural Gas Futures

2.777

-0.025

-0.89%

Gold Futures

2,073.20

+35.10

+1.72%

Silver Futures

25.49

+0.197

+0.78%

Copper Futures

3.9195

+0.0690

+1.79%

US Soybeans Futures

1,323.75

-18.25

-1.36%

U.S. 10Y

4.209

-0.015

-0.36%

U.S. 30Y

4.392

-0.025

-0.55%

U.S. 5Y

4.141

-0.013

-0.33%

U.S. 3M

5.388

0.000

0.00%

US 10Y T-Note Futures

110.45

+0.98

+0.90%

Euro Bund Futures

133.38

+1.03

+0.78%

10-2 Yield Spread

-34.38

+2.26

-6.17%

AAPL

191.24

+1.29

+0.68%

GOOGL

131.86

-0.67

-0.51%

TSLA

238.83

-1.25

-0.52%

AMZN

147.03

+0.94

+0.64%

NFLX

465.74

-8.23

-1.74%

Name	Last	Chg. %	Vol.
BXP	63.28	+11.15%	3.24M
ULTA	472.03	+10.81%	3.58M
PARA	15.78	+9.81%	30.48M
WBD	11.33	+8.42%	31.46M
ETSY	82.04	+8.22%	5.36M
VFC	18.08	+8.07%	8.88M
ARE	118.14	+7.99%	3.03M

Name	Last	Chg. %	Vol.
MRVL	52.80	-5.26%	25.16M
PFE	28.89	-5.17%	97.32M
INTC	43.74	-2.15%	39.51M
NFLX	465.74	-1.74%	4.05M
PDD	145.27	-1.47%	9.04M
ANET	216.67	-1.38%	1.62M
CHD	95.34	-1.33%	1.33M

Trending Stocks

Name	Last	Chg. %	Vol.
TSLA	238.83	-0.52%	120.34M
AAPL	191.24	+0.68%	40.06M
NVDA	467.65	-0.01%	35.47M
PFE	28.89	-5.17%	97.32M
MSFT	374.51	-1.16%	29.21M

ProPicks

AI-powered stock picks with a proven track record to beat the S&P 500.

Beat the S&P 500

Stocks in this Strategy

xxx xxxxxxx xxxx xxx

Unlock Strategy

Dominate the Dow

Stocks in this Strategy

xxx xxxxxxx xxxx xxx

Unlock Strategy

Tech Titans

Stocks in this Strategy

xxx xxxxxxx xxxx xxx

Unlock Strategy

Top Value Stocks

Stocks in this Strategy

xxx xxxxxxx xxxx xxx

Unlock Strategy

Best of Buffett

Stocks in this Strategy

xxx xxxxxxx xxxx xxx

Unlock Strategy

Mid-Cap Movers

Stocks in this Strategy

xxx xxxxxxx xxxx xxx

Unlock Strategy

HIMS Comments

Buy
3
7.55 opening wont be over 7 at openning
0
Fraud :)
1
- What is fraudulent about this company?
  0
Awesome!
0
-12% in a week. Good short :)
0
Turd muffin company
0
Ownage for the bulls.
1
Butt cream for homosexuals
0
- hahahah LOL :D
  0
Tech bubble. Fraud companies like this are wortless
0
Here we go. To 0
0
- Going to 10 by next month
  0
- It better make a cream for larger peni if they want me to buy it.
  0

Tools

Calendars

Economic Calendar Earnings Calendar Holiday Calendar

US Economy

Fed Rate Monitor Tool US Treasury Yield Curve

More Tools

Stock Screener Currency Converter

WarrenAI

Examples

Capabilities

💰

Which NASDAQ companies generate more than $100 billion a year?

💸

Show Tesla's quarterly growth over the past five years.

💱

Recap last week's business and economic news for European markets.

💵

What is the fair value (FV) of Microsoft (MSFT)?

💸

By how much did Apple's capex change over the last three years?

May occasionally generate incorrect information

All Chats

No data.

All Prompts

Only authorized users can use the chat.

Please login or register

Find a Stock Broker

Blog
Mobile
Portfolio
Widgets
About Us
Advertise
Help & Support
Authors

Our Apps

Terms And Conditions
Privacy Policy
Risk Warning

Risk Disclosure: Trading in financial instruments and/or cryptocurrencies involves high risks including the risk of losing some, or all, of your investment amount, and may not be suitable for all investors. Prices of cryptocurrencies are extremely volatile and may be affected by external factors such as financial, regulatory or political events. Trading on margin increases the financial risks.
Before deciding to trade in financial instrument or cryptocurrencies you should be fully informed of the risks and costs associated with trading the financial markets, carefully consider your investment objectives, level of experience, and risk appetite, and seek professional advice where needed.
Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. The data and prices on the website are not necessarily provided by any market or exchange, but may be provided by market makers, and so prices may not be accurate and may differ from the actual price at any given market, meaning prices are indicative and not appropriate for trading purposes. Fusion Media and any provider of the data contained in this website will not accept liability for any loss or damage as a result of your trading, or your reliance on the information contained within this website.
It is prohibited to use, store, reproduce, display, modify, transmit or distribute the data contained in this website without the explicit prior written permission of Fusion Media and/or the data provider. All intellectual property rights are reserved by the providers and/or the exchange providing the data contained in this website.
Fusion Media may be compensated by the advertisers that appear on the website, based on your interaction with the advertisements or advertisers.

Popular Searches

Please try another search

Hims Hers Health Inc (HIMS)

HIMS Historical Data

Trending Stocks