Stockscreener 앱 받기
27.71
0.40%
-0.11
시간 외 거래:
27.82
0.11
+0.40%
Hims Hers Health Inc 주식 (HIMS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $27.95 | $27.38 | $0.57 | 6,599,123.0 | -0.40% |
| 2026-09-03 | $29.12 | $27.55 | $1.57 | 12,055,084.0 | -3.00% |
| 2026-09-02 | $29.38 | $28.15 | $1.23 | 7,864,319.0 | +0.84% |
| 2026-09-01 | $29.87 | $28.38 | $1.49 | 7,281,398.0 | -3.85% |
| 2026-08-31 | $29.79 | $28.63 | $1.16 | 8,276,500.0 | +2.57% |
| 2026-08-28 | $31.40 | $28.52 | $2.88 | 14,660,466.0 | -8.91% |
| 2026-08-27 | $31.98 | $29.72 | $2.26 | 9,579,574.0 | +6.13% |
| 2026-08-26 | $31.63 | $29.62 | $2.01 | 11,477,286.0 | -6.05% |
| 2026-08-25 | $32.51 | $30.73 | $1.78 | 9,617,373.0 | +2.16% |
| 2026-08-24 | $32.72 | $30.30 | $2.42 | 13,852,621.0 | -7.99% |
| 2026-08-21 | $34.46 | $31.60 | $2.86 | 14,654,638.0 | +6.03% |
| 2026-08-20 | $33.16 | $30.66 | $2.50 | 18,869,428.0 | +2.48% |
| 2026-08-19 | $31.27 | $27.41 | $3.86 | 19,935,002.0 | +13.51% |
| 2026-08-18 | $28.85 | $27.38 | $1.47 | 7,882,777.0 | -4.26% |
| 2026-08-17 | $28.73 | $27.51 | $1.22 | 10,316,736.0 | +1.63% |
| 2026-08-14 | $29.30 | $28.11 | $1.20 | 8,959,429.0 | -2.16% |
| 2026-08-13 | $30.10 | $28.54 | $1.56 | 12,632,455.0 | -4.00% |
| 2026-08-12 | $30.99 | $29.25 | $1.74 | 16,852,552.0 | -1.77% |
| 2026-08-11 | $31.79 | $29.41 | $2.38 | 23,061,720.0 | -3.97% |
| 2026-08-10 | $32.29 | $30.90 | $1.39 | 16,168,504.0 | +0.57% |
| 2026-08-07 | $31.72 | $29.80 | $1.92 | 8,251,213.0 | +6.51% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $29.87 | $27.38 | $2.49 | 40,399,047.0 | -6.32% |
| 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% |
1.66%
0.33%
자본화:
|
볼륨(24시간):