Hims Hers Health Inc (HIMS)

HIMS
🏛️ Vereinigte Staaten →
58.40
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 6.32 6.67 6.32 6.55 1.9M
2021-12-30 6.12 6.62 6.02 6.38 2.2M
2021-12-29 6.37 6.41 5.97 6.08 1.6M
2021-12-28 6.61 6.80 6.35 6.42 1.8M
2021-12-27 6.70 6.70 6.43 6.59 1.8M
2021-12-23 6.46 6.76 6.43 6.65 2.1M
2021-12-22 6.38 6.55 6.30 6.48 1.5M
2021-12-21 6.25 6.48 6.19 6.44 1.8M
2021-12-20 6.24 6.31 6.07 6.19 1.9M
2021-12-17 6.01 6.51 5.92 6.44 2.7M
2021-12-16 6.50 6.65 6.03 6.13 2.1M
2021-12-15 5.55 6.42 5.52 6.35 3.7M
2021-12-14 5.80 5.98 5.47 5.50 4.9M
2021-12-13 6.11 6.23 5.78 5.89 3.5M
2021-12-10 6.29 6.39 6.05 6.10 1.6M
2021-12-09 6.45 6.58 6.24 6.27 1.3M
2021-12-08 6.34 6.71 6.22 6.55 1.7M
2021-12-07 6.18 6.54 6.18 6.39 1.8M
2021-12-06 5.78 6.13 5.52 6.02 2.5M
2021-12-03 6.09 6.19 5.72 5.88 3.0M
2021-12-02 6.06 6.08 5.59 6.03 3.8M
2021-12-01 6.60 6.82 6.11 6.15 3.6M
2021-11-30 6.81 6.85 6.33 6.55 4.1M
2021-11-29 6.99 7.04 6.57 6.80 3.5M
2021-11-26 6.76 7.00 6.74 6.88 1.3M
2021-11-24 6.65 7.04 6.58 6.85 1.6M
2021-11-23 7.00 7.04 6.62 6.70 3.4M
2021-11-22 7.37 7.40 6.77 7.15 4.5M
2021-11-19 7.36 7.60 7.20 7.31 2.6M
2021-11-18 8.11 8.11 7.36 7.41 4.2M
2021-11-17 8.23 8.56 8.09 8.12 3.3M
2021-11-16 8.09 8.27 7.88 8.19 2.6M
2021-11-15 7.58 8.21 7.52 8.17 5.7M
2021-11-12 7.74 7.85 7.33 7.40 5.7M
2021-11-11 8.55 8.62 7.54 7.70 6.7M
2021-11-10 8.20 8.35 7.87 8.02 2.4M
2021-11-09 8.60 8.63 8.10 8.28 1.8M
2021-11-08 8.34 8.50 8.25 8.45 1.3M
2021-11-05 8.32 8.71 8.16 8.33 2.2M
2021-11-04 8.86 9.19 8.21 8.34 6.6M
2021-11-03 8.12 8.27 7.89 8.26 2.0M
2021-11-02 8.26 8.36 7.84 8.13 1.4M
2021-11-01 7.82 8.27 7.82 8.21 1.6M
2021-10-29 7.86 7.93 7.66 7.80 1.1M
2021-10-28 7.47 7.96 7.41 7.91 1.6M
2021-10-27 7.89 7.92 7.39 7.44 1.8M
2021-10-26 7.98 8.11 7.74 7.77 2.2M
2021-10-25 7.87 8.27 7.68 7.94 2.4M
2021-10-22 8.29 8.33 7.52 7.59 3.8M
2021-10-21 8.26 8.51 8.26 8.46 0.6M
2021-10-20 8.30 8.34 8.11 8.30 1.2M
2021-10-19 8.12 8.39 8.10 8.26 1.2M
2021-10-18 8.17 8.29 7.90 7.96 1.6M
2021-10-15 8.46 8.67 8.29 8.36 1.3M
2021-10-14 8.49 8.79 8.39 8.46 1.7M
2021-10-13 8.49 8.50 8.03 8.35 2.6M
2021-10-12 7.44 8.03 7.42 7.95 2.4M
2021-10-11 7.89 7.99 7.44 7.48 2.4M
2021-10-08 7.50 7.66 7.29 7.38 1.3M
2021-10-07 7.50 7.67 7.39 7.44 1.0M
2021-10-06 7.21 7.44 7.18 7.36 1.1M
2021-10-05 7.32 7.59 7.28 7.34 1.5M
2021-10-04 7.30 7.45 7.19 7.24 1.7M
2021-10-01 7.55 7.64 7.27 7.30 2.8M
2021-09-30 7.61 7.83 7.49 7.54 2.3M
2021-09-29 7.82 7.97 7.42 7.53 2.2M
2021-09-28 8.25 8.30 7.72 7.82 2.3M
2021-09-27 8.08 8.47 7.93 8.36 1.8M
2021-09-24 8.14 8.31 8.02 8.10 1.4M
2021-09-23 8.32 8.38 7.99 8.24 1.9M
2021-09-22 8.29 8.33 8.12 8.24 1.1M
2021-09-21 8.11 8.34 8.07 8.26 1.8M
2021-09-20 8.32 8.72 7.96 8.05 3.1M
2021-09-17 8.65 8.78 8.20 8.73 5.2M
2021-09-16 8.60 8.89 8.52 8.61 2.2M
2021-09-15 8.66 8.91 8.38 8.66 2.1M
2021-09-14 9.00 9.35 8.57 8.66 2.0M
2021-09-13 8.74 9.11 8.54 8.87 2.1M
2021-09-10 9.08 9.24 8.58 8.71 2.5M
2021-09-09 8.39 9.08 8.39 9.06 2.4M
2021-09-08 8.77 8.85 8.10 8.53 2.8M
2021-09-07 8.20 8.83 8.19 8.60 5.4M
2021-09-03 8.28 8.32 8.03 8.21 1.2M
2021-09-02 8.18 8.40 8.06 8.34 2.1M
2021-09-01 7.90 8.37 7.70 8.12 3.0M
2021-08-31 8.10 8.21 7.57 7.88 2.9M
2021-08-30 7.90 8.32 7.83 8.00 4.3M
2021-08-27 7.57 8.00 7.47 7.73 1.6M
2021-08-26 7.45 7.77 7.41 7.48 1.5M
2021-08-25 7.72 7.77 7.38 7.51 1.9M
2021-08-24 7.34 7.76 7.25 7.73 2.0M
2021-08-23 7.15 7.31 7.10 7.28 2.7M
2021-08-20 6.81 7.28 6.71 7.11 2.0M
2021-08-19 7.16 7.29 6.81 6.81 2.0M
2021-08-18 6.91 7.59 6.79 7.37 2.5M
2021-08-17 7.43 7.49 6.75 6.91 5.5M
2021-08-16 8.37 8.37 7.46 7.47 4.6M
2021-08-13 8.64 9.10 8.34 8.37 4.0M
2021-08-12 8.68 9.08 8.04 8.39 9.8M
2021-08-11 7.89 7.89 7.24 7.57 5.1M
2021-08-10 8.25 8.44 7.77 7.84 2.2M
2021-08-09 8.17 8.25 7.77 8.23 2.4M
2021-08-06 8.23 8.45 8.05 8.15 2.3M
2021-08-05 7.99 8.39 7.65 8.11 3.7M
2021-08-04 8.09 8.32 7.88 8.11 2.6M
2021-08-03 8.17 8.53 8.02 8.17 3.1M
2021-08-02 8.00 8.41 7.99 8.07 3.0M
2021-07-30 7.90 8.17 7.77 7.91 2.4M
2021-07-29 8.44 8.45 7.81 7.93 3.3M
2021-07-28 8.18 8.43 8.04 8.34 1.4M
2021-07-27 8.21 8.32 7.97 8.20 1.7M
2021-07-26 8.48 8.70 8.12 8.19 1.8M
2021-07-23 8.28 8.87 8.19 8.60 2.1M
2021-07-22 8.84 8.85 7.96 8.49 5.4M
2021-07-21 8.80 9.05 8.66 8.84 2.1M
2021-07-20 9.33 9.40 8.60 8.69 6.2M
2021-07-19 9.00 9.83 8.91 9.56 1.3M
2021-07-16 9.76 9.96 9.07 9.13 1.4M
2021-07-15 9.25 9.78 9.11 9.77 1.4M
2021-07-14 10.03 10.03 9.08 9.26 1.7M
2021-07-13 10.50 10.64 9.91 9.97 1.1M
2021-07-12 10.32 10.84 10.27 10.56 1.3M
2021-07-09 10.36 10.44 9.92 10.11 1.0M
2021-07-08 10.64 10.68 10.02 10.31 1.3M
2021-07-07 10.61 10.76 10.19 10.73 1.4M
2021-07-06 10.35 10.90 10.13 10.56 1.4M
2021-07-02 11.00 11.03 10.29 10.38 1.2M
2021-07-01 10.95 11.06 10.66 10.97 1.0M
2021-06-30 10.96 11.00 10.56 10.89 1.1M
2021-06-29 11.00 11.07 10.69 10.69 1.0M
2021-06-28 10.74 11.00 10.60 10.89 1.0M
2021-06-25 10.82 10.86 10.44 10.65 1.4M
2021-06-24 11.23 11.27 10.70 10.75 1.7M
2021-06-23 10.90 11.15 10.76 11.12 2.4M
2021-06-22 11.11 11.33 10.79 10.90 2.4M
2021-06-21 11.20 11.76 10.87 11.20 2.2M
2021-06-18 11.47 11.81 11.09 11.10 1.9M
2021-06-17 11.78 12.22 11.40 11.64 1.7M
2021-06-16 12.15 12.24 11.46 11.77 1.8M
2021-06-15 12.62 12.80 11.75 12.07 1.3M
2021-06-14 12.30 13.05 12.02 12.90 1.7M
2021-06-11 12.89 12.90 12.10 12.21 1.4M
2021-06-10 13.26 13.26 12.52 12.85 2.3M
2021-06-09 15.34 15.35 13.36 13.45 1.5M
2021-06-08 14.60 15.55 14.51 15.35 2.0M
2021-06-07 14.14 14.88 13.67 14.78 1.7M
2021-06-04 13.80 14.35 13.70 13.97 0.8M
2021-06-03 13.57 14.22 13.01 13.94 1.4M
2021-06-02 13.40 14.07 12.69 13.69 1.5M
2021-06-01 14.40 14.47 13.11 13.20 1.6M
2021-05-28 13.80 14.88 13.66 14.41 2.2M
2021-05-27 12.50 13.95 12.43 13.90 2.9M
2021-05-26 11.63 12.49 11.63 12.39 1.3M
2021-05-25 11.95 12.47 11.57 11.65 0.9M
2021-05-24 12.71 12.73 11.70 12.04 1.3M
2021-05-21 11.55 13.01 11.25 12.81 2.2M
2021-05-20 11.34 11.48 10.83 11.42 1.1M
2021-05-19 9.79 11.26 9.61 10.56 2.6M
2021-05-18 9.22 10.89 9.22 10.05 2.6M
2021-05-17 9.18 9.66 8.96 9.21 2.0M
2021-05-14 8.54 8.91 8.23 8.84 1.4M
2021-05-13 9.09 9.16 8.09 8.16 2.4M
2021-05-12 10.15 10.15 8.63 8.97 2.9M
2021-05-11 9.62 10.35 9.32 9.90 2.3M
2021-05-10 10.80 10.85 10.08 10.32 0.9M
2021-05-07 10.87 11.14 10.67 10.80 0.8M
2021-05-06 11.26 11.48 10.44 10.73 1.2M
2021-05-05 11.44 12.04 11.22 11.48 0.7M
2021-05-04 11.37 11.51 10.79 11.45 0.7M
2021-05-03 12.34 12.48 11.55 11.65 0.9M
2021-04-30 12.05 12.40 12.03 12.38 0.4M
2021-04-29 12.36 12.40 11.87 12.27 0.5M
2021-04-28 11.86 12.45 11.78 12.35 0.4M
2021-04-27 11.95 12.49 11.74 12.05 0.7M
2021-04-26 11.56 12.12 11.45 11.96 0.7M
2021-04-23 10.86 12.05 10.86 11.42 0.9M
2021-04-22 11.66 11.72 10.88 10.99 0.9M
2021-04-21 10.01 11.62 10.00 11.29 2.6M
2021-04-20 11.08 11.20 9.87 9.89 2.3M
2021-04-19 12.11 12.13 11.14 11.21 1.3M
2021-04-16 12.75 12.90 12.11 12.30 0.8M
2021-04-15 12.44 13.22 12.32 12.90 1.0M
2021-04-14 12.20 12.60 12.11 12.29 1.1M
2021-04-13 12.56 12.68 11.92 12.12 1.4M
2021-04-12 13.00 13.00 12.30 12.52 1.5M
2021-04-09 12.80 13.18 12.68 12.97 0.7M
2021-04-08 13.04 13.44 12.81 12.94 1.0M
2021-04-07 14.14 14.14 13.00 13.04 1.9M
2021-04-06 13.86 14.11 13.57 13.71 1.9M
2021-04-05 13.58 14.43 13.40 14.08 1.2M
2021-04-01 13.31 13.88 13.31 13.60 0.8M
2021-03-31 12.56 13.49 12.56 13.23 1.1M
2021-03-30 12.45 12.68 11.89 12.62 1.5M
2021-03-29 13.29 13.45 12.51 12.79 0.9M
2021-03-26 13.32 13.41 12.89 13.41 0.8M
2021-03-25 12.41 13.19 12.17 13.03 1.2M
2021-03-24 13.12 13.29 12.86 13.05 1.3M
2021-03-23 13.18 13.47 12.95 13.23 2.8M
2021-03-22 14.32 14.50 13.07 13.48 3.7M
2021-03-19 14.88 15.07 14.00 14.45 8.9M
2021-03-18 15.87 16.18 15.15 16.01 3.6M
2021-03-17 15.51 16.04 14.90 15.63 4.2M
2021-03-16 16.50 17.32 15.88 16.38 1.9M
2021-03-15 16.50 16.62 15.91 16.14 1.9M
2021-03-12 14.14 16.00 13.91 15.77 1.9M
2021-03-11 13.90 15.10 13.78 15.01 2.0M
2021-03-10 14.59 14.74 13.18 13.22 2.3M
2021-03-09 13.26 14.43 13.26 13.58 2.0M
2021-03-08 13.52 14.12 12.82 12.97 1.6M
2021-03-05 14.33 14.33 11.30 13.36 3.7M
2021-03-04 14.85 15.12 13.04 13.56 2.6M
2021-03-03 16.02 16.10 14.60 15.02 2.3M
2021-03-02 16.51 16.73 15.90 16.02 2.0M
2021-03-01 15.52 16.21 15.17 15.22 1.6M
2021-02-26 14.90 16.17 14.56 14.57 2.3M
2021-02-25 16.01 16.72 14.50 15.02 2.9M
2021-02-24 16.76 18.11 15.71 16.83 3.5M
2021-02-23 16.72 17.63 14.90 17.54 4.0M
2021-02-22 18.75 19.29 17.63 17.72 2.0M
2021-02-19 19.32 19.70 18.93 19.26 1.9M
2021-02-18 19.63 20.48 19.00 19.01 2.3M
2021-02-17 21.13 21.39 19.31 21.04 2.8M
2021-02-16 23.30 23.47 21.33 22.17 1.8M
2021-02-12 21.40 23.15 20.94 22.46 1.3M
2021-02-11 22.75 22.95 20.89 21.38 2.3M
2021-02-10 24.50 24.50 21.24 22.26 3.0M
2021-02-09 24.32 24.41 22.50 23.50 2.3M
2021-02-08 25.00 25.40 23.70 24.46 1.9M
2021-02-05 22.30 24.50 22.28 23.99 1.8M
2021-02-04 21.01 23.10 20.87 22.16 2.2M
2021-02-03 20.81 22.29 19.80 21.75 3.2M
2021-02-02 23.10 24.96 19.62 20.02 5.5M
2021-02-01 19.30 23.31 19.20 22.11 6.0M
2021-01-29 17.08 21.00 16.96 18.99 4.7M
2021-01-28 16.99 18.18 15.40 16.56 4.7M
2021-01-27 13.73 14.40 13.00 13.01 2.7M
2021-01-26 13.90 14.74 13.35 14.67 1.8M
2021-01-25 15.00 15.00 13.34 13.58 2.9M
2021-01-22 16.45 16.49 15.11 15.20 1.5M
2021-01-21 17.08 17.35 15.06 15.43 1.1M