Stockscreener 앱 받기
14.57
3.77%
+0.53
Hims & Hers Health Inc 주식 (HIMS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $14.67 | $14.00 | $0.6666 | 5,408,486.0 | +3.77% |
| 2024-05-16 | $14.11 | $13.60 | $0.51 | 3,344,573.0 | +1.45% |
| 2024-05-15 | $14.07 | $13.50 | $0.57 | 5,346,815.0 | +0.73% |
| 2024-05-14 | $13.86 | $13.12 | $0.74 | 8,598,986.0 | +6.59% |
| 2024-05-13 | $12.98 | $12.07 | $0.91 | 7,067,829.0 | +4.88% |
| 2024-05-10 | $12.97 | $12.17 | $0.7998 | 6,946,043.0 | -4.88% |
| 2024-05-09 | $13.01 | $12.22 | $0.79 | 10,284,289.0 | +6.34% |
| 2024-05-08 | $12.16 | $11.64 | $0.52 | 12,378,580.0 | -1.62% |
| 2024-05-07 | $13.63 | $12.07 | $1.56 | 25,571,269.0 | +6.01% |
| 2024-05-06 | $11.90 | $11.45 | $0.45 | 17,809,739.0 | +3.46% |
| 2024-05-03 | $12.37 | $11.20 | $1.17 | 11,970,946.0 | -8.01% |
| 2024-05-02 | $12.49 | $11.65 | $0.84 | 6,098,787.0 | -2.16% |
| 2024-05-01 | $13.16 | $12.19 | $0.975 | 4,796,702.0 | -0.16% |
| 2024-04-30 | $12.60 | $12.24 | $0.355 | 2,689,629.0 | -0.16% |
| 2024-04-29 | $12.81 | $12.42 | $0.395 | 3,359,296.0 | +0.40% |
| 2024-04-26 | $12.75 | $12.31 | $0.44 | 3,593,083.0 | +1.87% |
| 2024-04-25 | $12.36 | $11.96 | $0.405 | 2,249,727.0 | -0.57% |
| 2024-04-24 | $12.60 | $12.14 | $0.455 | 2,983,220.0 | +0.08% |
| 2024-04-23 | $12.56 | $11.91 | $0.65 | 3,324,100.0 | +3.79% |
| 2024-04-22 | $12.05 | $11.59 | $0.46 | 3,395,617.0 | -0.17% |
| 2024-04-19 | $12.30 | $11.81 | $0.49 | 4,815,197.0 | -3.57% |
| 2024-04-18 | $12.63 | $12.14 | $0.49 | 3,520,381.0 | -0.56% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $14.67 | $11.20 | $3.47 | 131,031,530.0 | +16.28% |
| 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% |
Hims & Hers Health Inc 주식 (HIMS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $7.45 | $6.08 | $1.37 | 29,267,852.0 | +3.55% |
| 2022-11 | $6.42 | $4.06 | $2.36 | 50,533,751.0 | +36.34% |
| 2022-10 | $5.84 | $4.01 | $1.83 | 32,047,122.0 | -18.64% |
| 2022-09 | $6.75 | $5.21 | $1.54 | 27,421,664.0 | -12.26% |
| 2022-08 | $7.28 | $5.82 | $1.46 | 41,583,222.0 | +2.75% |
| 2022-07 | $6.27 | $4.49 | $1.78 | 33,926,668.0 | +36.64% |
| 2022-06 | $4.92 | $3.54 | $1.38 | 54,348,767.0 | +12.13% |
| 2022-05 | $4.46 | $2.72 | $1.74 | 55,086,321.0 | -4.04% |
| 2022-04 | $5.55 | $4.10 | $1.45 | 33,736,421.0 | -21.01% |
| 2022-03 | $5.51 | $3.86 | $1.65 | 54,091,919.0 | +2.11% |
| 2022-02 | $5.37 | $4.15 | $1.22 | 49,780,612.0 | +6.97% |
| 2022-01 | $6.89 | $4.07 | $2.82 | 45,832,369.0 | -25.50% |
2.35%
자본화:
|
볼륨(24시간):