Stockscreener 앱 받기
27.23
1.04%
0.28
Hims Hers Health Inc 주식 (HIMS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-17 | $27.44 | $25.16 | $2.28 | 18,459,571.0 | +1.04% |
| 2025-04-16 | $28.72 | $26.21 | $2.51 | 20,643,570.0 | -8.52% |
| 2025-04-15 | $29.84 | $28.15 | $1.69 | 14,476,831.0 | +4.06% |
| 2025-04-14 | $29.00 | $27.20 | $1.80 | 13,955,200.0 | +3.97% |
| 2025-04-11 | $27.34 | $25.71 | $1.63 | 16,190,378.0 | +1.57% |
| 2025-04-10 | $28.87 | $26.02 | $2.85 | 19,320,211.0 | -9.09% |
| 2025-04-09 | $30.28 | $25.43 | $4.85 | 34,710,863.0 | +12.99% |
| 2025-04-08 | $28.96 | $25.12 | $3.84 | 20,809,424.0 | -6.01% |
| 2025-04-07 | $30.00 | $23.97 | $6.03 | 26,443,069.0 | +6.85% |
| 2025-04-04 | $27.09 | $23.97 | $3.12 | 27,606,898.0 | -7.15% |
| 2025-04-03 | $29.87 | $27.80 | $2.07 | 19,614,645.0 | -10.35% |
| 2025-04-02 | $31.25 | $28.95 | $2.30 | 24,630,092.0 | +0.55% |
| 2025-04-01 | $33.70 | $28.76 | $4.94 | 45,903,347.0 | +5.08% |
| 2025-03-31 | $30.17 | $27.22 | $2.95 | 19,768,225.0 | +1.41% |
| 2025-03-28 | $31.89 | $28.90 | $2.99 | 20,854,932.0 | -8.71% |
| 2025-03-27 | $33.30 | $31.78 | $1.52 | 15,143,382.0 | -4.32% |
| 2025-03-26 | $37.95 | $33.25 | $4.70 | 17,122,386.0 | -9.94% |
| 2025-03-25 | $38.69 | $35.77 | $2.92 | 17,361,349.0 | -0.99% |
| 2025-03-24 | $38.18 | $34.92 | $3.26 | 25,036,694.0 | +7.65% |
| 2025-03-21 | $35.20 | $31.88 | $3.32 | 42,477,599.0 | +5.72% |
| 2025-03-20 | $34.25 | $32.36 | $1.89 | 12,583,960.0 | -2.98% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $33.70 | $23.97 | $9.73 | 321,223,670.0 | -7.85% |
| 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% |
1.28%
자본화:
|
볼륨(24시간):