Stockscreener 앱 받기
56.56
7.94%
4.16
Hims Hers Health Inc 주식 (HIMS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-30 | $57.38 | $52.09 | $5.29 | 40,903,754.0 | +7.94% |
| 2025-05-29 | $55.00 | $52.11 | $2.89 | 15,772,184.0 | -1.76% |
| 2025-05-28 | $54.09 | $51.41 | $2.68 | 19,510,764.0 | -0.04% |
| 2025-05-27 | $56.30 | $52.82 | $3.48 | 27,172,988.0 | -2.68% |
| 2025-05-23 | $55.37 | $52.88 | $2.49 | 23,533,764.0 | +2.45% |
| 2025-05-22 | $56.52 | $51.20 | $5.32 | 48,775,340.0 | -7.72% |
| 2025-05-21 | $63.20 | $57.65 | $5.55 | 37,262,540.0 | -5.24% |
| 2025-05-20 | $63.67 | $59.70 | $3.97 | 35,284,888.0 | -1.81% |
| 2025-05-19 | $63.61 | $61.08 | $2.53 | 35,605,917.0 | -3.57% |
| 2025-05-16 | $64.82 | $57.42 | $7.40 | 50,572,342.0 | +10.36% |
| 2025-05-15 | $62.70 | $53.70 | $9.00 | 56,255,455.0 | -4.16% |
| 2025-05-14 | $65.89 | $60.82 | $5.07 | 46,737,570.0 | -4.50% |
| 2025-05-13 | $64.20 | $55.92 | $8.28 | 77,141,671.0 | +15.92% |
| 2025-05-12 | $58.60 | $54.20 | $4.40 | 59,284,663.0 | +6.25% |
| 2025-05-09 | $52.22 | $48.87 | $3.35 | 62,130,416.0 | +1.09% |
| 2025-05-08 | $54.75 | $50.04 | $4.71 | 81,029,403.0 | -1.81% |
| 2025-05-07 | $52.38 | $47.20 | $5.18 | 85,797,005.0 | +5.82% |
| 2025-05-06 | $50.56 | $38.21 | $12.35 | 156,429,143.0 | +18.12% |
| 2025-05-05 | $43.10 | $39.80 | $3.30 | 69,964,728.0 | +2.60% |
| 2025-05-02 | $41.09 | $36.62 | $4.47 | 49,445,773.0 | +12.89% |
| 2025-05-01 | $36.69 | $32.01 | $4.68 | 42,563,607.0 | +9.24% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $65.89 | $32.01 | $33.88 | 1,162,077,669.0 | +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% |
2.52%
0.68%
자본화:
|
볼륨(24시간):