Stockscreener 앱 받기
23.02
1.96%
-0.46
시간 외 거래:
19.37
-3.65
-15.86%
Hims Hers Health Inc 주식 (HIMS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-06 | $23.62 | $21.12 | $2.50 | 40,357,995.0 | -1.96% |
| 2026-02-05 | $27.77 | $22.95 | $4.82 | 69,139,160.0 | -3.77% |
| 2026-02-04 | $27.20 | $23.99 | $3.21 | 31,502,002.0 | -4.46% |
| 2026-02-03 | $26.82 | $24.64 | $2.18 | 21,263,624.0 | -3.40% |
| 2026-02-02 | $27.40 | $26.42 | $0.98 | 13,561,463.0 | -2.40% |
| 2026-01-30 | $30.27 | $26.87 | $3.40 | 21,830,762.0 | -9.31% |
| 2026-01-29 | $30.70 | $28.46 | $2.23 | 22,273,289.0 | +4.19% |
| 2026-01-28 | $29.98 | $28.32 | $1.66 | 14,961,646.0 | -3.40% |
| 2026-01-27 | $30.17 | $28.93 | $1.24 | 16,365,266.0 | -1.98% |
| 2026-01-26 | $30.95 | $29.42 | $1.53 | 12,572,960.0 | +2.23% |
| 2026-01-23 | $30.99 | $29.40 | $1.59 | 14,132,686.0 | -2.95% |
| 2026-01-22 | $30.77 | $29.00 | $1.77 | 14,080,869.0 | +5.64% |
| 2026-01-21 | $30.64 | $27.96 | $2.68 | 27,792,089.0 | -5.19% |
| 2026-01-20 | $31.30 | $30.02 | $1.28 | 16,406,803.0 | -2.90% |
| 2026-01-16 | $31.82 | $30.64 | $1.18 | 14,401,774.0 | +0.48% |
| 2026-01-15 | $31.66 | $30.73 | $0.93 | 13,611,237.0 | -0.29% |
| 2026-01-14 | $32.04 | $30.75 | $1.29 | 15,028,595.0 | -2.73% |
| 2026-01-13 | $33.27 | $31.71 | $1.56 | 15,098,432.0 | -0.43% |
| 2026-01-12 | $32.76 | $29.92 | $2.84 | 25,455,458.0 | +2.05% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $27.77 | $21.12 | $6.65 | 216,182,239.0 | -15.02% |
| 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% |
0.79%
자본화:
|
볼륨(24시간):