Stockscreener 앱 받기
46.02
2.36%
-1.11
시간 외 거래:
46.18
0.16
+0.35%
Hims Hers Health Inc 주식 (HIMS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-15 | $47.35 | $45.34 | $2.01 | 18,077,860.0 | -2.36% |
| 2025-08-14 | $47.80 | $45.28 | $2.52 | 23,089,315.0 | -2.48% |
| 2025-08-13 | $48.65 | $46.76 | $1.89 | 19,168,847.0 | +0.77% |
| 2025-08-12 | $48.98 | $47.25 | $1.73 | 29,653,253.0 | -4.04% |
| 2025-08-11 | $52.10 | $49.56 | $2.54 | 26,767,967.0 | -3.77% |
| 2025-08-08 | $52.71 | $50.42 | $2.29 | 23,111,869.0 | +1.74% |
| 2025-08-07 | $53.53 | $50.25 | $3.28 | 31,994,543.0 | -0.16% |
| 2025-08-06 | $55.70 | $50.22 | $5.48 | 46,007,993.0 | -7.91% |
| 2025-08-05 | $64.11 | $54.70 | $9.41 | 105,520,347.0 | -12.36% |
| 2025-08-04 | $65.59 | $62.30 | $3.29 | 35,012,750.0 | +1.28% |
| 2025-08-01 | $66.20 | $61.69 | $4.51 | 26,664,013.0 | -5.49% |
| 2025-07-31 | $70.43 | $65.88 | $4.55 | 38,139,274.0 | +0.99% |
| 2025-07-30 | $66.43 | $60.59 | $5.84 | 55,085,215.0 | +8.73% |
| 2025-07-29 | $60.96 | $56.10 | $4.86 | 35,522,530.0 | +2.71% |
| 2025-07-28 | $59.82 | $56.53 | $3.29 | 22,809,776.0 | +1.79% |
| 2025-07-25 | $59.94 | $54.30 | $5.64 | 46,342,705.0 | +0.58% |
| 2025-07-24 | $57.87 | $55.60 | $2.27 | 26,462,567.0 | -1.21% |
| 2025-07-23 | $59.16 | $57.23 | $1.93 | 28,571,812.0 | +16.02% |
| 2025-07-22 | $50.58 | $46.93 | $3.65 | 23,918,084.0 | +5.06% |
| 2025-07-21 | $50.34 | $47.54 | $2.80 | 25,994,611.0 | -5.52% |
| 2025-07-18 | $51.07 | $48.50 | $2.57 | 22,022,176.0 | +0.78% |
| 2025-07-17 | $52.08 | $49.68 | $2.40 | 21,020,227.0 | -3.59% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $66.20 | $45.28 | $20.92 | 403,146,617.0 | -30.46% |
| 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% |
2.70%
0.49%
자본화:
|
볼륨(24시간):