Stockscreener 앱 받기
48.23
1.13%
-0.55
시간 외 거래:
48.59
0.36
+0.75%
Hims Hers Health Inc 주식 (HIMS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-27 | $50.19 | $48.16 | $2.03 | 16,621,999.0 | -1.13% |
| 2025-10-24 | $50.99 | $48.76 | $2.23 | 15,983,447.0 | +0.60% |
| 2025-10-23 | $48.59 | $46.89 | $1.70 | 18,324,493.0 | +2.17% |
| 2025-10-22 | $48.90 | $46.15 | $2.75 | 23,796,421.0 | -3.85% |
| 2025-10-21 | $51.36 | $49.25 | $2.11 | 29,470,668.0 | -3.89% |
| 2025-10-20 | $52.41 | $50.22 | $2.19 | 29,979,891.0 | +3.17% |
| 2025-10-17 | $57.45 | $49.60 | $7.85 | 74,064,409.0 | -15.84% |
| 2025-10-16 | $63.63 | $57.81 | $5.82 | 37,765,644.0 | -5.75% |
| 2025-10-15 | $65.30 | $54.44 | $10.86 | 54,639,091.0 | +16.18% |
| 2025-10-14 | $55.14 | $51.73 | $3.41 | 21,047,130.0 | -1.30% |
| 2025-10-13 | $56.27 | $53.84 | $2.43 | 23,310,336.0 | +1.45% |
| 2025-10-10 | $59.22 | $53.02 | $6.20 | 31,267,941.0 | -7.38% |
| 2025-10-09 | $59.99 | $56.25 | $3.74 | 19,483,341.0 | +0.14% |
| 2025-10-08 | $60.13 | $57.04 | $3.09 | 32,430,015.0 | +0.35% |
| 2025-10-07 | $58.25 | $54.50 | $3.75 | 32,846,054.0 | +5.86% |
| 2025-10-06 | $54.80 | $52.70 | $2.09 | 27,005,413.0 | +4.23% |
| 2025-10-03 | $58.93 | $52.51 | $6.42 | 35,148,274.0 | -9.21% |
| 2025-10-02 | $59.27 | $56.75 | $2.52 | 25,843,774.0 | +2.77% |
| 2025-10-01 | $57.61 | $55.09 | $2.52 | 24,604,160.0 | -0.72% |
| 2025-09-30 | $59.17 | $55.78 | $3.39 | 20,702,608.0 | -4.06% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $65.30 | $46.15 | $19.15 | 590,254,500.0 | -14.97% |
| 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% |
1.00%
0.75%
자본화:
|
볼륨(24시간):