Stockscreener 앱 받기
49.47
18.12%
7.59
시장 영업 전:
49.11
-0.36
-0.73%
Hims Hers Health Inc 주식 (HIMS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-06 | $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% |
| 2025-04-30 | $33.89 | $31.75 | $2.14 | 38,614,137.0 | -5.54% |
| 2025-04-29 | $37.94 | $32.95 | $4.99 | 151,831,185.0 | +23.03% |
| 2025-04-28 | $30.87 | $27.70 | $3.17 | 32,676,005.0 | +1.39% |
| 2025-04-25 | $28.32 | $27.02 | $1.30 | 13,692,704.0 | -0.18% |
| 2025-04-24 | $28.75 | $26.89 | $1.86 | 13,883,198.0 | +5.35% |
| 2025-04-23 | $29.00 | $26.42 | $2.58 | 21,985,321.0 | +5.36% |
| 2025-04-22 | $26.70 | $25.13 | $1.57 | 21,511,700.0 | -1.90% |
| 2025-04-21 | $26.94 | $25.25 | $1.69 | 10,768,273.0 | -5.10% |
| 2025-04-17 | $27.44 | $25.16 | $2.28 | 18,459,571.0 | +1.04% |
| 2025-04-16 | $28.72 | $26.21 | $2.51 | 20,643,570.0 | -8.52% |
| 2025-04-15 | $29.84 | $28.15 | $1.69 | 14,476,831.0 | +4.06% |
| 2025-04-14 | $29.00 | $27.20 | $1.80 | 13,955,200.0 | +3.97% |
| 2025-04-11 | $27.34 | $25.71 | $1.63 | 16,190,378.0 | +1.57% |
| 2025-04-10 | $28.87 | $26.02 | $2.85 | 19,320,211.0 | -9.09% |
| 2025-04-09 | $30.28 | $25.43 | $4.85 | 34,710,863.0 | +12.99% |
| 2025-04-08 | $28.96 | $25.12 | $3.84 | 20,809,424.0 | -6.01% |
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 | $50.56 | $32.01 | $18.55 | 474,832,394.0 | +49.46% |
| 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% |
0.19%
2.41%
자본화:
|
볼륨(24시간):