Stockscreener 앱 받기
28.07
4.46%
-1.31
시간 외 거래:
28.05
-0.02
-0.07%
Hims Hers Health Inc 주식 (HIMS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $30.00 | $27.53 | $2.47 | 10,977,378.0 | -4.46% |
| 2026-10-15 | $29.65 | $26.33 | $3.32 | 16,305,227.0 | +5.99% |
| 2026-10-14 | $29.68 | $27.57 | $2.11 | 11,071,763.0 | -6.70% |
| 2026-10-13 | $30.38 | $28.72 | $1.66 | 9,776,812.0 | -3.04% |
| 2026-10-12 | $31.79 | $30.33 | $1.46 | 8,935,807.0 | -0.91% |
| 2026-10-09 | $31.45 | $28.31 | $3.14 | 16,031,709.0 | +10.19% |
| 2026-10-08 | $29.62 | $27.49 | $2.13 | 15,056,699.0 | -5.01% |
| 2026-10-07 | $29.92 | $28.75 | $1.17 | 5,469,607.0 | +0.24% |
| 2026-10-06 | $30.08 | $29.07 | $1.01 | 8,804,574.0 | -0.67% |
| 2026-10-05 | $30.04 | $28.80 | $1.24 | 7,996,556.0 | +2.31% |
| 2026-10-02 | $30.61 | $28.55 | $2.06 | 10,080,511.0 | -1.02% |
| 2026-10-01 | $29.88 | $28.64 | $1.24 | 7,940,749.0 | -1.64% |
| 2026-09-30 | $31.03 | $29.09 | $1.94 | 14,520,467.0 | +3.80% |
| 2026-09-29 | $29.83 | $28.30 | $1.54 | 6,521,213.0 | -0.28% |
| 2026-09-28 | $29.44 | $28.46 | $0.98 | 6,524,604.0 | -2.18% |
| 2026-09-25 | $29.76 | $28.57 | $1.20 | 8,199,571.0 | +0.48% |
| 2026-09-24 | $29.65 | $27.31 | $2.34 | 15,509,719.0 | +3.13% |
| 2026-09-23 | $30.95 | $28.32 | $2.63 | 11,886,217.0 | -6.70% |
| 2026-09-22 | $31.81 | $29.22 | $2.59 | 16,648,709.0 | +3.68% |
| 2026-09-21 | $29.52 | $28.18 | $1.34 | 8,304,024.0 | +4.86% |
| 2026-09-18 | $29.01 | $27.70 | $1.31 | 9,356,987.0 | +0.36% |
| 2026-09-17 | $28.92 | $27.65 | $1.27 | 8,220,870.0 | -0.39% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $31.79 | $26.33 | $5.46 | 128,447,392.0 | -5.77% |
| 2026-09 | $31.81 | $26.73 | $5.08 | 198,246,023.0 | +0.71% |
| 2026-08 | $34.46 | $27.38 | $7.08 | 267,805,664.0 | +6.48% |
| 2026-07 | $39.05 | $24.24 | $14.81 | 334,151,651.0 | -19.87% |
| 2026-06 | $35.99 | $25.40 | $10.59 | 391,406,363.0 | +32.58% |
| 2026-05 | $30.39 | $21.53 | $8.86 | 454,268,758.0 | -3.75% |
| 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% |
0.29%
2.79%
자본화:
|
볼륨(24시간):