Stockscreener 앱 받기
20.64
0.58%
-0.12
시간 외 거래:
20.80
0.16
+0.78%
Hims Hers Health Inc 주식 (HIMS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $22.28 | $19.54 | $2.74 | 41,520,303.0 | -0.58% |
| 2024-11-04 | $21.35 | $20.03 | $1.32 | 17,213,822.0 | +1.96% |
| 2024-11-01 | $20.59 | $18.70 | $1.89 | 11,974,373.0 | +8.13% |
| 2024-10-31 | $19.19 | $18.32 | $0.865 | 10,738,339.0 | -1.10% |
| 2024-10-30 | $21.86 | $18.63 | $3.23 | 25,665,752.0 | -14.39% |
| 2024-10-29 | $23.56 | $22.21 | $1.35 | 6,328,059.0 | -3.64% |
| 2024-10-28 | $23.21 | $22.36 | $0.85 | 6,082,767.0 | +6.21% |
| 2024-10-25 | $22.20 | $21.27 | $0.93 | 3,960,357.0 | +0.98% |
| 2024-10-24 | $21.97 | $21.16 | $0.81 | 5,927,623.0 | +0.65% |
| 2024-10-23 | $23.20 | $20.77 | $2.43 | 11,646,535.0 | -9.37% |
| 2024-10-22 | $23.74 | $22.55 | $1.19 | 7,369,067.0 | +2.34% |
| 2024-10-21 | $23.31 | $21.86 | $1.45 | 7,731,946.0 | +4.06% |
| 2024-10-18 | $22.16 | $21.10 | $1.06 | 6,268,395.0 | +2.74% |
| 2024-10-17 | $22.28 | $21.25 | $1.04 | 7,347,406.0 | -3.58% |
| 2024-10-16 | $23.07 | $22.19 | $0.88 | 8,383,359.0 | -1.93% |
| 2024-10-15 | $22.95 | $20.08 | $2.87 | 17,225,468.0 | +11.22% |
| 2024-10-14 | $21.19 | $19.70 | $1.49 | 19,000,250.0 | +9.68% |
| 2024-10-11 | $18.73 | $17.36 | $1.37 | 8,386,254.0 | +4.71% |
| 2024-10-10 | $18.23 | $17.53 | $0.70 | 11,228,143.0 | -4.70% |
| 2024-10-09 | $19.20 | $18.15 | $1.05 | 8,358,249.0 | -0.11% |
| 2024-10-08 | $19.17 | $18.29 | $0.88 | 47,015,719.0 | -3.55% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $22.28 | $18.70 | $3.58 | 112,228,801.0 | +9.61% |
| 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% |
Hims Hers Health Inc 주식 (HIMS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $7.45 | $6.08 | $1.37 | 29,267,852.0 | +3.55% |
| 2022-11 | $6.42 | $4.06 | $2.36 | 50,533,751.0 | +36.34% |
| 2022-10 | $5.84 | $4.01 | $1.83 | 32,047,122.0 | -18.64% |
| 2022-09 | $6.75 | $5.21 | $1.54 | 27,421,664.0 | -12.26% |
| 2022-08 | $7.28 | $5.82 | $1.46 | 41,583,222.0 | +2.75% |
| 2022-07 | $6.27 | $4.49 | $1.78 | 33,926,668.0 | +36.64% |
| 2022-06 | $4.92 | $3.54 | $1.38 | 54,348,767.0 | +12.13% |
| 2022-05 | $4.46 | $2.72 | $1.74 | 55,086,321.0 | -4.04% |
| 2022-04 | $5.55 | $4.10 | $1.45 | 33,736,421.0 | -21.01% |
| 2022-03 | $5.51 | $3.86 | $1.65 | 54,091,919.0 | +2.11% |
| 2022-02 | $5.37 | $4.15 | $1.22 | 49,780,612.0 | +6.97% |
| 2022-01 | $6.89 | $4.07 | $2.82 | 45,832,369.0 | -25.50% |
3.12%
0.04%
자본화:
|
볼륨(24시간):