NYSE:HIMS
Hims & Hers Health Inc - Class A Stock Price (Quote)
$11.26
-0.98 (-8.05%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.20 | $15.77 | Friday, 3rd May 2024 HIMS stock ended at $11.26. This is 8.05% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 10.45% from a day low at $11.20 to a day high of $12.37. |
| 90 days | $8.51 | $17.15 | |
| 52 weeks | $5.65 | $17.15 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $12.21 | $12.37 | $11.20 | $11.26 | 11 957 605 |
| May 02, 2024 | $12.49 | $12.49 | $11.65 | $12.24 | 6 036 672 |
| May 01, 2024 | $12.42 | $13.16 | $12.19 | $12.51 | 4 811 741 |
| Apr 30, 2024 | $12.39 | $12.60 | $12.24 | $12.53 | 2 672 733 |
| Apr 29, 2024 | $12.56 | $12.82 | $12.42 | $12.55 | 3 316 193 |
| Apr 26, 2024 | $12.36 | $12.75 | $12.31 | $12.50 | 3 565 534 |
| Apr 25, 2024 | $12.04 | $12.36 | $11.96 | $12.27 | 2 204 184 |
| Apr 24, 2024 | $12.46 | $12.60 | $12.15 | $12.34 | 2 949 740 |
| Apr 23, 2024 | $12.00 | $12.56 | $11.91 | $12.33 | 3 334 623 |
| Apr 22, 2024 | $11.97 | $12.05 | $11.59 | $11.88 | 3 373 577 |
| Apr 19, 2024 | $12.04 | $12.30 | $11.81 | $11.90 | 4 282 751 |
| Apr 18, 2024 | $12.30 | $12.63 | $12.14 | $12.34 | 3 515 632 |
| Apr 17, 2024 | $12.80 | $12.88 | $12.35 | $12.41 | 3 747 369 |
| Apr 16, 2024 | $12.53 | $12.86 | $12.28 | $12.69 | 6 980 376 |
| Apr 15, 2024 | $13.95 | $14.02 | $13.17 | $13.22 | 5 279 179 |
| Apr 12, 2024 | $14.52 | $15.07 | $13.77 | $13.96 | 5 116 797 |
| Apr 11, 2024 | $14.56 | $14.75 | $14.43 | $14.60 | 2 907 838 |
| Apr 10, 2024 | $14.55 | $14.79 | $14.30 | $14.55 | 3 833 324 |
| Apr 09, 2024 | $14.91 | $15.33 | $14.48 | $14.55 | 3 534 787 |
| Apr 08, 2024 | $14.61 | $15.05 | $14.45 | $14.88 | 3 067 062 |
| Apr 05, 2024 | $14.68 | $14.92 | $14.32 | $14.51 | 3 648 186 |
| Apr 04, 2024 | $15.58 | $15.75 | $14.20 | $14.68 | 8 012 929 |
| Apr 03, 2024 | $14.80 | $15.77 | $14.68 | $15.51 | 6 987 851 |
| Apr 02, 2024 | $15.27 | $15.34 | $14.88 | $14.99 | 3 736 454 |
| Apr 01, 2024 | $15.65 | $15.77 | $15.00 | $15.66 | 3 877 984 |
