Stockscreener 앱 받기
26.82
7.10%
-2.05
시간 외 거래:
26.90
0.08
+0.30%
Hims Hers Health Inc 주식 (HIMS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-12 | $28.78 | $26.52 | $2.26 | 18,973,782.0 | -7.10% |
| 2026-06-11 | $29.10 | $26.69 | $2.41 | 13,789,374.0 | +3.92% |
| 2026-06-10 | $29.75 | $27.69 | $2.06 | 16,690,039.0 | -4.14% |
| 2026-06-09 | $29.18 | $26.02 | $3.16 | 25,057,741.0 | +6.66% |
| 2026-06-08 | $27.33 | $25.96 | $1.37 | 13,789,673.0 | +3.74% |
| 2026-06-05 | $27.89 | $25.40 | $2.49 | 18,446,418.0 | -6.50% |
| 2026-06-04 | $29.82 | $27.14 | $2.68 | 23,956,101.0 | +1.82% |
| 2026-06-03 | $28.04 | $25.71 | $2.32 | 13,663,493.0 | +0.00% |
| 2026-06-02 | $28.39 | $27.05 | $1.34 | 14,643,424.0 | -0.90% |
| 2026-06-01 | $28.22 | $25.50 | $2.72 | 21,028,986.0 | +6.16% |
| 2026-05-29 | $26.64 | $24.13 | $2.51 | 20,620,561.0 | +3.03% |
| 2026-05-28 | $25.92 | $24.39 | $1.53 | 12,864,970.0 | +0.71% |
| 2026-05-27 | $25.78 | $24.24 | $1.54 | 22,576,611.0 | +5.66% |
| 2026-05-26 | $24.70 | $23.36 | $1.34 | 16,115,402.0 | +0.42% |
| 2026-05-22 | $24.52 | $23.30 | $1.22 | 14,476,029.0 | -1.08% |
| 2026-05-21 | $24.01 | $22.61 | $1.41 | 14,992,003.0 | +4.21% |
| 2026-05-20 | $23.40 | $21.88 | $1.52 | 16,670,640.0 | +2.67% |
| 2026-05-19 | $22.69 | $21.53 | $1.16 | 27,318,083.0 | +0.67% |
| 2026-05-18 | $23.98 | $22.14 | $1.84 | 32,146,304.0 | -11.02% |
| 2026-05-15 | $25.32 | $23.53 | $1.79 | 20,586,494.0 | +3.34% |
| 2026-05-14 | $24.80 | $23.38 | $1.42 | 18,207,343.0 | +0.41% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $29.82 | $25.40 | $4.42 | 199,012,813.0 | +2.56% |
| 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% |
4.37%
0.50%
자본화:
|
볼륨(24시간):