Stockscreener 앱 받기
36.98
2.58%
0.93
시간 외 거래:
37.49
0.51
+1.38%
Hims Hers Health Inc 주식 (HIMS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-14 | $38.09 | $34.93 | $3.16 | 31,348,157.0 | +2.58% |
| 2025-11-13 | $38.96 | $35.78 | $3.18 | 34,792,829.0 | -7.61% |
| 2025-11-12 | $40.25 | $38.26 | $1.99 | 21,820,570.0 | -1.84% |
| 2025-11-11 | $41.28 | $38.87 | $2.41 | 22,689,749.0 | -3.17% |
| 2025-11-10 | $42.70 | $40.22 | $2.48 | 21,685,356.0 | +0.05% |
| 2025-11-07 | $41.27 | $39.34 | $1.93 | 28,789,733.0 | -1.18% |
| 2025-11-06 | $44.00 | $39.84 | $4.16 | 43,158,559.0 | -5.05% |
| 2025-11-05 | $46.82 | $43.68 | $3.14 | 36,158,518.0 | +2.20% |
| 2025-11-04 | $48.34 | $42.40 | $5.94 | 60,875,474.0 | -3.60% |
| 2025-11-03 | $47.15 | $44.01 | $3.14 | 38,334,875.0 | -2.35% |
| 2025-10-31 | $47.24 | $45.00 | $2.24 | 21,684,453.0 | +3.18% |
| 2025-10-30 | $46.92 | $44.05 | $2.87 | 16,860,258.0 | -5.51% |
| 2025-10-29 | $48.45 | $46.03 | $2.42 | 19,710,203.0 | -1.04% |
| 2025-10-28 | $49.17 | $47.12 | $2.05 | 13,720,645.0 | -2.30% |
| 2025-10-27 | $50.19 | $48.16 | $2.03 | 16,621,999.0 | -1.13% |
| 2025-10-24 | $50.99 | $48.76 | $2.23 | 15,983,447.0 | +0.60% |
| 2025-10-23 | $48.59 | $46.89 | $1.70 | 18,324,493.0 | +2.17% |
| 2025-10-22 | $48.90 | $46.15 | $2.75 | 23,796,421.0 | -3.85% |
| 2025-10-21 | $51.36 | $49.25 | $2.11 | 29,470,668.0 | -3.89% |
| 2025-10-20 | $52.41 | $50.22 | $2.19 | 29,979,891.0 | +3.17% |
Hims Hers Health Inc 주식 (HIMS) 연도별 가격 이력
이 심층 분석에서는 Hims Hers Health Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HIMS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Hims Hers Health Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Hims Hers Health Inc 주식 (HIMS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $48.34 | $34.93 | $13.41 | 371,001,977.0 | -18.65% |
| 2025-10 | $65.30 | $44.05 | $21.25 | 645,608,060.0 | -19.85% |
| 2025-09 | $60.55 | $40.78 | $19.77 | 601,226,669.0 | +33.93% |
| 2025-08 | $66.20 | $40.93 | $25.27 | 607,949,035.0 | -36.01% |
| 2025-07 | $70.43 | $45.04 | $25.39 | 639,148,688.0 | +32.76% |
| 2025-06 | $67.37 | $40.88 | $26.49 | 1,087,248,532.0 | -11.86% |
| 2025-05 | $65.89 | $32.01 | $33.88 | 1,121,173,915.0 | +70.88% |
| 2025-04 | $37.94 | $23.97 | $13.97 | 607,726,622.0 | +12.01% |
| 2025-03 | $46.35 | $27.22 | $19.13 | 432,920,213.0 | -34.46% |
| 2025-02 | $72.98 | $35.00 | $37.98 | 652,114,359.0 | +20.95% |
| 2025-01 | $37.96 | $24.07 | $13.89 | 204,649,384.0 | +54.18% |
Hims Hers Health Inc 주식 (HIMS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $34.88 | $24.62 | $10.26 | 250,758,772.0 | -21.88% |
| 2024-11 | $35.02 | $18.70 | $16.32 | 517,075,589.0 | +71.11% |
| 2024-10 | $23.74 | $16.05 | $7.69 | 292,567,079.0 | +2.23% |
| 2024-09 | $18.64 | $13.47 | $5.17 | 122,669,372.0 | +25.05% |
| 2024-08 | $22.25 | $14.37 | $7.88 | 228,147,676.0 | -30.65% |
| 2024-07 | $24.24 | $19.04 | $5.20 | 154,801,552.0 | +5.20% |
| 2024-06 | $25.74 | $18.80 | $6.94 | 217,822,509.0 | +3.96% |
| 2024-05 | $21.44 | $11.20 | $10.24 | 321,669,095.0 | +54.99% |
| 2024-04 | $15.77 | $11.59 | $4.18 | 93,459,704.0 | -19.00% |
| 2024-03 | $17.16 | $12.73 | $4.43 | 115,356,621.0 | +18.63% |
| 2024-02 | $13.91 | $8.51 | $5.41 | 105,817,244.0 | +51.98% |
| 2024-01 | $9.85 | $8.09 | $1.76 | 58,826,243.0 | -3.60% |
Hims Hers Health Inc 주식 (HIMS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.24 | $8.19 | $1.05 | 47,672,174.0 | +0.11% |
| 2023-11 | $9.03 | $5.76 | $3.27 | 77,542,999.0 | +48.66% |
| 2023-10 | $6.58 | $5.65 | $0.93 | 37,551,061.0 | -4.93% |
| 2023-09 | $6.95 | $5.93 | $1.02 | 38,990,275.0 | -6.26% |
| 2023-08 | $9.28 | $6.59 | $2.68 | 82,334,698.0 | -25.20% |
| 2023-07 | $9.46 | $8.08 | $1.38 | 55,197,296.0 | -4.57% |
| 2023-06 | $9.61 | $8.16 | $1.45 | 55,978,243.0 | +5.15% |
| 2023-05 | $12.34 | $8.71 | $3.63 | 84,008,647.0 | -22.86% |
| 2023-04 | $12.23 | $9.42 | $2.81 | 74,726,039.0 | +16.83% |
| 2023-03 | $12.04 | $8.24 | $3.80 | 79,082,400.0 | -11.98% |
| 2023-02 | $11.77 | $7.66 | $4.11 | 64,091,742.0 | +36.11% |
| 2023-01 | $8.29 | $6.01 | $2.28 | 30,351,557.0 | +29.17% |
4.09%
0.50%
자본화:
|
볼륨(24시간):