Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HIMS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17 2024 | 31.12 | -0.13 | -0.42% | 32.20 | 33.14 | 30.16 | 14,665,874 |
| Dec 16 2024 | 31.25 | 1.23 | 4.10% | 29.58 | 31.40 | 28.51 | 9,325,421 |
| Dec 13 2024 | 30.02 | -0.07 | -0.23% | 29.72 | 30.60 | 28.40 | 7,934,039 |
| Dec 12 2024 | 30.09 | -0.10 | -0.33% | 30.20 | 32.22 | 30.09 | 8,474,842 |
| Dec 11 2024 | 30.19 | -0.68 | -2.20% | 30.53 | 30.53 | 28.72 | 13,116,725 |
| Dec 10 2024 | 30.87 | -1.76 | -5.39% | 32.25 | 32.30 | 29.68 | 14,437,474 |
| Dec 09 2024 | 32.63 | -1.60 | -4.67% | 34.21 | 34.86 | 32.60 | 10,894,784 |
| Dec 06 2024 | 34.23 | 2.63 | 8.32% | 32.64 | 34.50 | 31.00 | 13,429,298 |
| Dec 05 2024 | 31.60 | -2.32 | -6.84% | 33.25 | 34.88 | 31.54 | 14,198,300 |
| Dec 04 2024 | 33.92 | 1.71 | 5.31% | 32.20 | 34.41 | 31.90 | 14,801,679 |
| Dec 03 2024 | 32.21 | 1.36 | 4.41% | 31.29 | 33.93 | 30.7711 | 13,969,349 |
| Dec 02 2024 | 30.85 | -1.37 | -4.25% | 33.56 | 33.99 | 30.715 | 15,607,763 |
| Nov 29 2024 | 32.22 | 1.88 | 6.20% | 30.24 | 32.65 | 29.80 | 10,258,617 |
| Nov 27 2024 | 30.34 | -0.34 | -1.11% | 31.38 | 35.02 | 30.0301 | 24,686,385 |
| Nov 26 2024 | 30.68 | -0.67 | -2.14% | 29.90 | 31.678 | 29.37 | 19,590,885 |
| Nov 25 2024 | 31.35 | 6.02 | 23.77% | 26.49 | 31.395 | 26.37 | 48,859,943 |
| Nov 22 2024 | 25.33 | 1.18 | 4.89% | 23.64 | 25.37 | 23.0304 | 17,448,398 |
| Nov 21 2024 | 24.15 | 2.36 | 10.83% | 21.90 | 24.58 | 21.36 | 24,010,298 |
| Nov 20 2024 | 21.79 | -1.74 | -7.39% | 23.05 | 23.12 | 21.44 | 18,379,130 |
| Nov 19 2024 | 23.53 | 2.54 | 12.10% | 20.585 | 23.64 | 20.02 | 22,799,960 |
| Nov 18 2024 | 20.99 | 1.67 | 8.64% | 19.50 | 21.92 | 19.29 | 23,625,668 |
| Nov 15 2024 | 19.32 | -1.53 | -7.34% | 21.33 | 21.38 | 19.1501 | 32,358,546 |
| Nov 14 2024 | 20.85 | -6.75 | -24.46% | 24.14 | 25.45 | 20.21 | 62,660,954 |
| Nov 13 2024 | 27.60 | 0.91 | 3.41% | 29.23 | 30.44 | 27.51 | 21,414,627 |
| Nov 12 2024 | 26.69 | -1.19 | -4.27% | 26.46 | 28.37 | 26.16 | 15,904,278 |
| Nov 11 2024 | 27.88 | 4.47 | 19.09% | 24.84 | 29.68 | 24.39 | 38,513,638 |
| Nov 08 2024 | 23.41 | -0.21 | -0.89% | 23.60 | 23.63 | 21.41 | 17,972,005 |
| Nov 07 2024 | 23.62 | 0.20 | 0.85% | 23.40 | 24.35 | 23.28 | 13,263,081 |
| Nov 06 2024 | 23.42 | 2.78 | 13.47% | 21.60 | 24.68 | 21.40 | 35,747,143 |
| Nov 05 2024 | 20.64 | -0.12 | -0.58% | 22.10 | 22.28 | 19.54 | 41,689,578 |
| Nov 04 2024 | 20.76 | 0.40 | 1.96% | 20.15 | 21.35 | 20.03 | 18,174,405 |
| Nov 01 2024 | 20.36 | 1.53 | 8.13% | 19.00 | 20.59 | 18.70 | 12,230,929 |
| Oct 31 2024 | 18.83 | -0.21 | -1.10% | 19.10 | 19.19 | 18.325 | 10,734,383 |
| Oct 30 2024 | 19.04 | -3.20 | -14.39% | 21.54 | 21.8621 | 18.63 | 25,728,136 |
| Oct 29 2024 | 22.24 | -0.84 | -3.64% | 23.16 | 23.5618 | 22.21 | 6,368,198 |
| Oct 28 2024 | 23.08 | 1.35 | 6.21% | 22.46 | 23.21 | 22.36 | 6,134,088 |
| Oct 25 2024 | 21.73 | 0.21 | 0.98% | 21.51 | 22.20 | 21.27 | 3,964,950 |
| Oct 24 2024 | 21.52 | 0.14 | 0.65% | 21.62 | 21.97 | 21.16 | 5,930,070 |
| Oct 23 2024 | 21.38 | -2.21 | -9.37% | 23.15 | 23.1989 | 20.7702 | 11,659,624 |
| Oct 22 2024 | 23.59 | 0.54 | 2.34% | 22.80 | 23.74 | 22.55 | 7,410,935 |
| Oct 21 2024 | 23.05 | 0.90 | 4.06% | 22.20 | 23.31 | 21.86 | 8,049,548 |
| Oct 18 2024 | 22.15 | 0.59 | 2.74% | 21.76 | 22.16 | 21.10 | 6,347,245 |
| Oct 17 2024 | 21.56 | -0.80 | -3.58% | 21.80 | 22.28 | 21.245 | 7,419,640 |
| Oct 16 2024 | 22.36 | -0.44 | -1.93% | 22.64 | 23.07 | 22.19 | 8,473,776 |
| Oct 15 2024 | 22.80 | 2.30 | 11.22% | 20.41 | 22.945 | 20.08 | 17,269,654 |
| Oct 14 2024 | 20.50 | 1.81 | 9.68% | 20.00 | 21.19 | 19.70 | 19,090,373 |
| Oct 11 2024 | 18.69 | 0.84 | 4.71% | 17.80 | 18.73 | 17.36 | 8,547,206 |
| Oct 10 2024 | 17.85 | -0.88 | -4.70% | 18.01 | 18.23 | 17.53 | 11,331,305 |
| Oct 09 2024 | 18.73 | -0.02 | -0.11% | 18.33 | 19.20 | 18.15 | 8,849,857 |
| Oct 08 2024 | 18.75 | -0.69 | -3.55% | 18.50 | 19.17 | 18.29 | 49,022,815 |
| Oct 07 2024 | 19.44 | 1.78 | 10.08% | 18.75 | 19.99 | 18.61 | 25,955,904 |
| Oct 04 2024 | 17.66 | 0.53 | 3.09% | 17.55 | 17.74 | 16.69 | 8,016,036 |
| Oct 03 2024 | 17.13 | -1.82 | -9.60% | 16.95 | 17.3872 | 16.05 | 25,308,700 |
| Oct 02 2024 | 18.95 | -0.36 | -1.86% | 19.16 | 19.24 | 18.30 | 5,788,863 |
| Oct 01 2024 | 19.31 | 0.89 | 4.83% | 18.44 | 19.36 | 17.91 | 10,056,553 |
| Sep 30 2024 | 18.42 | 0.65 | 3.66% | 17.87 | 18.645 | 17.605 | 7,013,630 |
| Sep 27 2024 | 17.77 | 0.06 | 0.34% | 17.81 | 17.95 | 17.03 | 5,519,097 |
| Sep 26 2024 | 17.71 | 0.45 | 2.61% | 17.55 | 18.08 | 17.2501 | 5,486,686 |
| Sep 25 2024 | 17.26 | -0.01 | -0.06% | 17.37 | 17.52 | 17.04 | 4,010,198 |
| Sep 24 2024 | 17.27 | 0.83 | 5.05% | 16.60 | 17.29 | 16.36 | 5,978,681 |
| Sep 23 2024 | 16.44 | 0.14 | 0.86% | 16.46 | 16.53 | 16.195 | 3,947,457 |
| Sep 20 2024 | 16.30 | -0.62 | -3.66% | 16.80 | 16.90 | 15.73 | 11,132,940 |
| Sep 19 2024 | 16.92 | 0.61 | 3.74% | 17.15 | 17.19 | 16.63 | 6,784,483 |
