Stockscreener 앱 받기
39.20
2.05%
-0.82
Hims Hers Health Inc 주식 (HIMS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $40.99 | $39.17 | $1.82 | 22,132,386.0 | -2.05% |
| 2025-12-04 | $40.46 | $37.72 | $2.74 | 24,627,894.0 | +7.96% |
| 2025-12-03 | $37.12 | $35.78 | $1.34 | 10,774,645.0 | +2.09% |
| 2025-12-02 | $38.28 | $36.22 | $2.06 | 12,101,194.0 | -3.20% |
| 2025-12-01 | $39.25 | $37.48 | $1.77 | 13,480,891.0 | -5.66% |
| 2025-11-28 | $39.87 | $38.52 | $1.35 | 9,363,257.0 | +3.54% |
| 2025-11-26 | $38.79 | $37.36 | $1.43 | 13,354,444.0 | +3.53% |
| 2025-11-25 | $38.36 | $36.90 | $1.46 | 14,338,132.0 | -1.83% |
| 2025-11-24 | $38.14 | $35.01 | $3.13 | 20,685,315.0 | +8.84% |
| 2025-11-21 | $34.99 | $32.88 | $2.11 | 18,698,834.0 | +3.24% |
| 2025-11-20 | $37.22 | $33.47 | $3.75 | 28,003,482.0 | -6.17% |
| 2025-11-19 | $36.60 | $34.43 | $2.17 | 20,732,236.0 | -1.19% |
| 2025-11-18 | $36.73 | $34.13 | $2.60 | 26,290,321.0 | +1.91% |
| 2025-11-17 | $37.63 | $33.91 | $3.72 | 29,927,367.0 | -3.79% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $40.99 | $35.78 | $5.21 | 105,249,396.0 | -1.41% |
| 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% |
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% |
0.41%
0.35%
자본화:
|
볼륨(24시간):