Stockscreener 앱 받기
23.75
1.08%
-0.26
시간 외 거래:
23.67
-0.08
-0.34%
Hims Hers Health Inc 주식 (HIMS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $24.52 | $23.30 | $1.22 | 14,476,029.0 | -1.08% |
| 2026-05-21 | $24.01 | $22.61 | $1.41 | 14,992,003.0 | +4.21% |
| 2026-05-20 | $23.40 | $21.88 | $1.52 | 16,670,640.0 | +2.67% |
| 2026-05-19 | $22.69 | $21.53 | $1.16 | 27,318,083.0 | +0.67% |
| 2026-05-18 | $23.98 | $22.14 | $1.84 | 32,146,304.0 | -11.02% |
| 2026-05-15 | $25.32 | $23.53 | $1.79 | 20,586,494.0 | +3.34% |
| 2026-05-14 | $24.80 | $23.38 | $1.42 | 18,207,343.0 | +0.41% |
| 2026-05-13 | $24.89 | $23.26 | $1.63 | 25,869,115.0 | -3.56% |
| 2026-05-12 | $26.84 | $24.56 | $2.28 | 53,241,137.0 | -14.10% |
| 2026-05-11 | $30.39 | $28.55 | $1.84 | 55,520,300.0 | +3.08% |
| 2026-05-08 | $28.52 | $25.40 | $3.12 | 24,810,597.0 | +10.21% |
| 2026-05-07 | $27.12 | $25.35 | $1.77 | 18,517,934.0 | -4.58% |
| 2026-05-06 | $27.07 | $25.80 | $1.27 | 14,816,895.0 | +2.09% |
| 2026-05-05 | $26.91 | $25.90 | $1.01 | 15,382,608.0 | -3.45% |
| 2026-05-04 | $28.42 | $26.67 | $1.75 | 15,004,082.0 | -0.51% |
| 2026-05-01 | $27.77 | $26.93 | $0.84 | 14,531,650.0 | +0.88% |
| 2026-04-30 | $27.35 | $25.62 | $1.73 | 17,258,949.0 | +3.19% |
| 2026-04-29 | $27.69 | $26.04 | $1.65 | 19,732,904.0 | -5.66% |
| 2026-04-28 | $28.82 | $27.65 | $1.17 | 21,738,966.0 | -5.04% |
| 2026-04-27 | $30.72 | $29.05 | $1.67 | 23,129,181.0 | -3.83% |
| 2026-04-24 | $31.33 | $28.90 | $2.43 | 43,274,091.0 | +8.56% |
| 2026-04-23 | $31.44 | $27.03 | $4.41 | 44,674,805.0 | -2.96% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $30.39 | $21.53 | $8.86 | 396,567,243.0 | -12.59% |
| 2026-04 | $31.86 | $18.75 | $13.10 | 694,788,052.0 | +30.88% |
| 2026-03 | $27.54 | $14.31 | $13.23 | 968,036,426.0 | +42.98% |
| 2026-02 | $27.77 | $13.74 | $14.03 | 751,943,997.0 | -46.40% |
| 2026-01 | $36.45 | $26.87 | $9.58 | 337,563,159.0 | -16.57% |
Hims Hers Health Inc 주식 (HIMS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $40.99 | $33.04 | $7.95 | 256,238,798.0 | -16.90% |
| 2025-11 | $48.34 | $32.88 | $15.46 | 521,047,208.0 | -12.54% |
| 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% |
1.92%
4.44%
자본화:
|
볼륨(24시간):