U.S. markets closed
F S&P 500
5,600.75 -1.50 (-0.03%) F Dow Jones
41,150.00 +4.00 (+0.01%) F Nasdaq
19,427.00 -20.25 (-0.10%) E-mini Russell 2000 Index Futur
2,135.80 +3.30 (+0.15%) Petróleo
69.33 +0.36 (+0.52%) Oro
2,593.10 +12.50 (+0.48%)
Hims & Hers Health, Inc. (HIMS)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
12 sept 2023 - 12 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 12 sept 2024 | 15.24 | 16.41 | 15.19 | 15.82 | 15.82 | 10,272,700 |
| 11 sept 2024 | 14.55 | 15.50 | 14.53 | 15.27 | 15.27 | 6,851,300 |
| 10 sept 2024 | 13.86 | 14.64 | 13.84 | 14.53 | 14.53 | 5,752,700 |
| 09 sept 2024 | 13.96 | 14.19 | 13.70 | 13.97 | 13.97 | 6,025,000 |
| 06 sept 2024 | 14.31 | 14.42 | 13.47 | 13.65 | 13.65 | 9,235,400 |
| 05 sept 2024 | 14.49 | 14.67 | 14.16 | 14.43 | 14.43 | 3,824,200 |
| 04 sept 2024 | 14.33 | 14.83 | 14.17 | 14.61 | 14.61 | 4,018,700 |
| 03 sept 2024 | 14.65 | 14.72 | 14.31 | 14.50 | 14.50 | 6,559,000 |
| 30 ago 2024 | 14.81 | 14.94 | 14.37 | 14.73 | 14.73 | 5,448,500 |
| 29 ago 2024 | 14.74 | 14.98 | 14.57 | 14.73 | 14.73 | 4,899,900 |
| 28 ago 2024 | 14.45 | 15.05 | 14.40 | 14.64 | 14.64 | 7,675,000 |
| 27 ago 2024 | 14.82 | 15.45 | 14.76 | 14.84 | 14.84 | 13,887,700 |
| 26 ago 2024 | 16.78 | 16.78 | 15.93 | 16.05 | 16.05 | 5,935,900 |
| 23 ago 2024 | 16.74 | 17.38 | 16.54 | 16.73 | 16.73 | 7,369,500 |
| 22 ago 2024 | 17.29 | 17.61 | 16.33 | 16.46 | 16.46 | 9,802,400 |
| 21 ago 2024 | 16.71 | 16.80 | 16.08 | 16.57 | 16.57 | 5,351,700 |
| 20 ago 2024 | 16.71 | 16.93 | 16.02 | 16.53 | 16.53 | 6,515,600 |
| 19 ago 2024 | 15.60 | 16.70 | 15.60 | 16.56 | 16.56 | 7,045,900 |
| 16 ago 2024 | 15.66 | 15.80 | 15.35 | 15.58 | 15.58 | 6,810,200 |
| 15 ago 2024 | 15.90 | 16.06 | 15.56 | 15.71 | 15.71 | 6,925,400 |
| 14 ago 2024 | 16.10 | 16.20 | 15.41 | 15.43 | 15.43 | 6,904,200 |
| 13 ago 2024 | 16.13 | 16.22 | 15.39 | 15.98 | 15.98 | 8,290,200 |
| 12 ago 2024 | 15.97 | 16.66 | 15.69 | 15.97 | 15.97 | 8,066,500 |
| 09 ago 2024 | 16.05 | 16.44 | 15.80 | 15.96 | 15.96 | 8,244,500 |
| 08 ago 2024 | 15.99 | 16.28 | 14.75 | 15.85 | 15.85 | 18,217,100 |
| 07 ago 2024 | 16.80 | 16.84 | 15.81 | 16.04 | 16.04 | 12,904,600 |
| 06 ago 2024 | 17.52 | 17.78 | 16.01 | 16.88 | 16.88 | 21,036,000 |
| 05 ago 2024 | 16.35 | 18.08 | 15.87 | 17.84 | 17.84 | 22,811,700 |
| 02 ago 2024 | 17.86 | 17.98 | 17.25 | 17.58 | 17.58 | 11,376,900 |
| 01 ago 2024 | 20.92 | 22.25 | 17.80 | 18.51 | 18.51 | 26,801,500 |
| 31 jul 2024 | 21.55 | 21.97 | 21.11 | 21.24 | 21.24 | 6,471,900 |
| 30 jul 2024 | 21.73 | 22.29 | 21.10 | 21.20 | 21.20 | 5,348,600 |
| 29 jul 2024 | 21.87 | 22.37 | 21.34 | 21.71 | 21.71 | 4,537,400 |
| 26 jul 2024 | 23.72 | 24.24 | 21.36 | 21.77 | 21.77 | 11,507,200 |
| 25 jul 2024 | 22.41 | 23.68 | 21.76 | 23.25 | 23.25 | 7,763,600 |
| 24 jul 2024 | 22.25 | 22.76 | 21.92 | 22.51 | 22.51 | 5,957,700 |
| 23 jul 2024 | 20.30 | 22.92 | 20.17 | 22.77 | 22.77 | 9,439,700 |
| 22 jul 2024 | 20.01 | 20.60 | 19.80 | 20.34 | 20.34 | 7,170,800 |
| 19 jul 2024 | 20.73 | 21.11 | 19.04 | 19.42 | 19.42 | 15,012,400 |
| 18 jul 2024 | 22.41 | 22.66 | 20.22 | 20.37 | 20.37 | 8,874,400 |
| 17 jul 2024 | 22.72 | 23.33 | 21.81 | 21.99 | 21.99 | 6,543,900 |
| 16 jul 2024 | 23.35 | 23.95 | 22.81 | 23.11 | 23.11 | 7,128,800 |
| 15 jul 2024 | 22.06 | 23.43 | 21.95 | 22.84 | 22.84 | 8,121,900 |
| 12 jul 2024 | 21.15 | 22.57 | 21.10 | 21.72 | 21.72 | 8,662,200 |
| 11 jul 2024 | 20.93 | 21.36 | 20.62 | 21.05 | 21.05 | 6,380,300 |
| 10 jul 2024 | 21.21 | 21.32 | 19.83 | 20.21 | 20.21 | 5,331,400 |
| 09 jul 2024 | 20.40 | 20.76 | 19.92 | 20.69 | 20.69 | 5,037,400 |
| 08 jul 2024 | 20.88 | 21.42 | 20.48 | 20.51 | 20.51 | 5,418,000 |
| 05 jul 2024 | 20.49 | 20.78 | 20.02 | 20.78 | 20.78 | 4,081,300 |
| 03 jul 2024 | 21.27 | 21.30 | 20.41 | 20.49 | 20.49 | 3,818,100 |
| 02 jul 2024 | 21.29 | 21.97 | 20.53 | 21.21 | 21.21 | 5,375,100 |
| 01 jul 2024 | 20.40 | 21.48 | 20.19 | 21.42 | 21.42 | 8,701,600 |
| 28 jun 2024 | 20.20 | 20.45 | 19.47 | 20.19 | 20.19 | 20,714,300 |
| 27 jun 2024 | 19.45 | 20.68 | 18.80 | 20.02 | 20.02 | 25,638,900 |
| 26 jun 2024 | 22.82 | 23.06 | 20.96 | 21.56 | 21.56 | 11,273,500 |
| 25 jun 2024 | 22.18 | 23.47 | 22.16 | 23.16 | 23.16 | 8,502,600 |
| 24 jun 2024 | 22.02 | 22.88 | 21.80 | 22.15 | 22.15 | 9,566,900 |
| 21 jun 2024 | 22.50 | 22.52 | 20.92 | 22.15 | 22.15 | 11,832,600 |
| 20 jun 2024 | 24.50 | 24.55 | 21.92 | 22.39 | 22.39 | 15,374,500 |
| 18 jun 2024 | 23.59 | 25.74 | 23.53 | 24.79 | 24.79 | 11,898,400 |
| 17 jun 2024 | 24.17 | 25.50 | 23.21 | 24.15 | 24.15 | 14,548,500 |
| 14 jun 2024 | 24.15 | 24.43 | 23.52 | 23.75 | 23.75 | 7,955,500 |
| 13 jun 2024 | 23.70 | 24.56 | 23.24 | 24.37 | 24.37 | 9,570,100 |
| 12 jun 2024 | 22.75 | 24.35 | 22.67 | 23.68 | 23.68 | 14,705,300 |
| 11 jun 2024 | 21.47 | 22.13 | 21.06 | 22.04 | 22.04 | 7,589,300 |
| 10 jun 2024 | 20.68 | 22.10 | 20.60 | 21.62 | 21.62 | 8,403,900 |
| 07 jun 2024 | 21.31 | 21.95 | 20.70 | 20.79 | 20.79 | 9,721,500 |
| 06 jun 2024 | 21.50 | 21.73 | 20.83 | 21.57 | 21.57 | 6,835,300 |
| 05 jun 2024 | 21.03 | 21.75 | 20.55 | 21.75 | 21.75 | 10,205,100 |
| 04 jun 2024 | 20.15 | 20.87 | 19.41 | 20.83 | 20.83 | 7,911,100 |
| 03 jun 2024 | 19.98 | 21.17 | 19.70 | 20.49 | 20.49 | 12,901,000 |
| 31 may 2024 | 20.11 | 20.38 | 18.89 | 19.42 | 19.42 | 15,992,200 |
| 30 may 2024 | 19.73 | 21.44 | 19.50 | 20.37 | 20.37 | 19,129,100 |
| 29 may 2024 | 18.67 | 19.59 | 18.48 | 19.58 | 19.58 | 12,412,500 |
| 28 may 2024 | 17.30 | 19.15 | 17.24 | 19.10 | 19.10 | 21,134,200 |
| 24 may 2024 | 16.12 | 16.98 | 16.02 | 16.88 | 16.88 | 9,963,200 |
| 23 may 2024 | 16.73 | 16.74 | 15.66 | 15.83 | 15.83 | 11,200,600 |
| 22 may 2024 | 17.11 | 17.42 | 16.06 | 16.17 | 16.17 | 16,267,100 |
| 21 may 2024 | 18.18 | 18.60 | 17.35 | 17.56 | 17.56 | 21,745,800 |
| 20 may 2024 | 15.95 | 20.11 | 15.85 | 18.60 | 18.60 | 70,740,900 |
| 17 may 2024 | 14.12 | 14.67 | 14.00 | 14.57 | 14.57 | 5,436,800 |
| 16 may 2024 | 13.83 | 14.11 | 13.60 | 14.04 | 14.04 | 3,391,800 |
| 15 may 2024 | 14.00 | 14.07 | 13.50 | 13.84 | 13.84 | 5,397,200 |
| 14 may 2024 | 13.25 | 13.86 | 13.12 | 13.74 | 13.74 | 8,719,100 |
| 13 may 2024 | 12.33 | 12.98 | 12.07 | 12.89 | 12.89 | 7,092,400 |
| 10 may 2024 | 12.88 | 12.97 | 12.17 | 12.29 | 12.29 | 7,000,500 |
| 09 may 2024 | 12.27 | 13.01 | 12.22 | 12.92 | 12.92 | 10,467,600 |
| 08 may 2024 | 12.08 | 12.16 | 11.64 | 12.15 | 12.15 | 12,703,600 |
| 07 may 2024 | 13.64 | 13.64 | 12.07 | 12.35 | 12.35 | 25,707,800 |
| 06 may 2024 | 11.80 | 11.90 | 11.45 | 11.65 | 11.65 | 18,676,000 |
| 03 may 2024 | 12.21 | 12.37 | 11.20 | 11.26 | 11.26 | 12,039,600 |
| 02 may 2024 | 12.49 | 12.49 | 11.65 | 12.24 | 12.24 | 6,123,300 |
| 01 may 2024 | 12.42 | 13.16 | 12.19 | 12.51 | 12.51 | 4,813,200 |
| 30 abr 2024 | 12.39 | 12.60 | 12.24 | 12.53 | 12.53 | 2,748,700 |
| 29 abr 2024 | 12.56 | 12.81 | 12.42 | 12.55 | 12.55 | 3,666,300 |
| 26 abr 2024 | 12.36 | 12.75 | 12.31 | 12.50 | 12.50 | 3,601,200 |
| 25 abr 2024 | 12.04 | 12.36 | 11.95 | 12.27 | 12.27 | 2,293,300 |
| 24 abr 2024 | 12.46 | 12.60 | 12.15 | 12.34 | 12.34 | 3,109,800 |
| 23 abr 2024 | 12.00 | 12.56 | 11.91 | 12.33 | 12.33 | 3,337,800 |
| 22 abr 2024 | 11.97 | 12.05 | 11.59 | 11.88 | 11.88 | 3,456,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.