Hims & Hers Health Inc NYSE:HIMS Historical Prices

Below are the 797 trading days of historical prices for HIMS.

# Exchange Symbol Date Open High Low Close
797 NYSE HIMS Thu, Mar 21, 2024 16.82 17.00 16.73 16.85
796 NYSE HIMS Wed, Mar 20, 2024 15.77 16.59 15.74 16.48
795 NYSE HIMS Tue, Mar 19, 2024 15.55 15.82 15.28 15.64
794 NYSE HIMS Mon, Mar 18, 2024 14.70 15.78 14.45 15.68
793 NYSE HIMS Fri, Mar 15, 2024 14.35 14.66 14.08 14.63
792 NYSE HIMS Thu, Mar 14, 2024 14.80 15.00 14.22 14.40
791 NYSE HIMS Wed, Mar 13, 2024 14.28 15.38 14.06 15.12
790 NYSE HIMS Tue, Mar 12, 2024 14.47 14.81 14.26 14.62
789 NYSE HIMS Mon, Mar 11, 2024 14.34 14.93 14.18 14.47
788 NYSE HIMS Fri, Mar 8, 2024 14.35 14.57 13.99 14.26
787 NYSE HIMS Thu, Mar 7, 2024 14.19 14.69 14.07 14.35
786 NYSE HIMS Wed, Mar 6, 2024 14.10 14.20 12.75 14.00
785 NYSE HIMS Tue, Mar 5, 2024 14.51 14.58 13.91 14.24
784 NYSE HIMS Mon, Mar 4, 2024 13.48 14.89 13.34 14.70
783 NYSE HIMS Fri, Mar 1, 2024 13.16 13.30 12.73 13.12
782 NYSE HIMS Thu, Feb 29, 2024 13.59 13.59 12.63 13.04
781 NYSE HIMS Wed, Feb 28, 2024 13.19 13.62 12.83 13.33
780 NYSE HIMS Tue, Feb 27, 2024 12.33 13.92 11.38 13.43
779 NYSE HIMS Mon, Feb 26, 2024 9.77 10.29 9.67 10.25
778 NYSE HIMS Fri, Feb 23, 2024 9.45 9.59 9.36 9.52
777 NYSE HIMS Thu, Feb 22, 2024 9.48 9.52 9.25 9.45
776 NYSE HIMS Wed, Feb 21, 2024 9.41 9.51 9.22 9.41
775 NYSE HIMS Tue, Feb 20, 2024 9.90 9.96 9.53 9.61
774 NYSE HIMS Fri, Feb 16, 2024 9.96 10.09 9.86 10.03
773 NYSE HIMS Thu, Feb 15, 2024 10.04 10.13 9.89 10.05
772 NYSE HIMS Wed, Feb 14, 2024 9.67 10.01 9.66 9.99
771 NYSE HIMS Tue, Feb 13, 2024 9.50 9.80 9.14 9.48
770 NYSE HIMS Mon, Feb 12, 2024 9.90 10.10 9.81 9.95
769 NYSE HIMS Fri, Feb 9, 2024 9.87 10.08 9.81 9.87
768 NYSE HIMS Thu, Feb 8, 2024 9.43 9.90 9.39 9.85
767 NYSE HIMS Wed, Feb 7, 2024 9.42 9.65 9.30 9.44
766 NYSE HIMS Tue, Feb 6, 2024 8.61 9.45 8.58 9.42
765 NYSE HIMS Mon, Feb 5, 2024 8.83 8.83 8.51 8.56
764 NYSE HIMS Fri, Feb 2, 2024 8.78 9.03 8.64 8.87
763 NYSE HIMS Thu, Feb 1, 2024 8.60 8.92 8.59 8.91
762 NYSE HIMS Wed, Jan 31, 2024 8.78 8.93 8.55 8.58
761 NYSE HIMS Tue, Jan 30, 2024 9.00 9.01 8.63 8.86
760 NYSE HIMS Mon, Jan 29, 2024 8.80 9.04 8.70 9.02
759 NYSE HIMS Fri, Jan 26, 2024 9.13 9.21 8.82 8.82
758 NYSE HIMS Thu, Jan 25, 2024 8.97 9.22 8.89 9.09
757 NYSE HIMS Wed, Jan 24, 2024 8.90 8.97 8.63 8.94
756 NYSE HIMS Tue, Jan 23, 2024 8.82 8.86 8.60 8.75
755 NYSE HIMS Mon, Jan 22, 2024 8.45 8.83 8.44 8.69
754 NYSE HIMS Fri, Jan 19, 2024 8.46 8.46 8.20 8.32
753 NYSE HIMS Thu, Jan 18, 2024 8.47 8.55 8.14 8.42
752 NYSE HIMS Wed, Jan 17, 2024 8.25 8.50 8.24 8.41
751 NYSE HIMS Tue, Jan 16, 2024 8.46 8.63 8.33 8.46
750 NYSE HIMS Fri, Jan 12, 2024 8.78 9.02 8.55 8.57
749 NYSE HIMS Thu, Jan 11, 2024 8.58 8.78 8.41 8.76
748 NYSE HIMS Wed, Jan 10, 2024 8.50 8.78 8.40 8.63
747 NYSE HIMS Tue, Jan 9, 2024 8.68 8.83 8.51 8.54
746 NYSE HIMS Mon, Jan 8, 2024 8.36 8.84 8.34 8.81
745 NYSE HIMS Fri, Jan 5, 2024 8.38 8.54 8.09 8.35
744 NYSE HIMS Thu, Jan 4, 2024 9.05 9.27 8.43 8.47
743 NYSE HIMS Wed, Jan 3, 2024 9.49 9.63 9.05 9.05
742 NYSE HIMS Tue, Jan 2, 2024 8.80 9.85 8.70 9.64
741 NYSE HIMS Fri, Dec 29, 2023 9.05 9.13 8.88 8.90
740 NYSE HIMS Thu, Dec 28, 2023 8.90 9.04 8.79 9.03
739 NYSE HIMS Wed, Dec 27, 2023 8.75 9.09 8.73 8.92
738 NYSE HIMS Tue, Dec 26, 2023 8.65 8.89 8.64 8.69
737 NYSE HIMS Fri, Dec 22, 2023 8.51 8.69 8.37 8.59
736 NYSE HIMS Thu, Dec 21, 2023 8.41 8.62 8.38 8.60
735 NYSE HIMS Wed, Dec 20, 2023 8.71 8.71 8.30 8.34
734 NYSE HIMS Tue, Dec 19, 2023 8.73 8.91 8.70 8.75
733 NYSE HIMS Mon, Dec 18, 2023 8.46 8.78 8.38 8.64
732 NYSE HIMS Fri, Dec 15, 2023 8.74 8.77 8.42 8.45
731 NYSE HIMS Thu, Dec 14, 2023 8.85 8.93 8.57 8.71
730 NYSE HIMS Wed, Dec 13, 2023 8.46 8.70 8.30 8.68
729 NYSE HIMS Tue, Dec 12, 2023 8.84 8.84 8.19 8.44
728 NYSE HIMS Mon, Dec 11, 2023 8.66 8.88 8.64 8.80
727 NYSE HIMS Fri, Dec 8, 2023 8.67 8.77 8.60 8.64
726 NYSE HIMS Thu, Dec 7, 2023 8.85 8.86 8.58 8.72
725 NYSE HIMS Wed, Dec 6, 2023 8.97 9.24 8.88 8.90
724 NYSE HIMS Tue, Dec 5, 2023 8.80 8.86 8.64 8.84
723 NYSE HIMS Mon, Dec 4, 2023 8.85 8.93 8.65 8.89
722 NYSE HIMS Fri, Dec 1, 2023 8.92 9.08 8.82 8.83
721 NYSE HIMS Thu, Nov 30, 2023 8.82 9.03 8.80 8.89
720 NYSE HIMS Wed, Nov 29, 2023 8.50 8.90 8.39 8.71
719 NYSE HIMS Tue, Nov 28, 2023 8.23 8.48 8.13 8.40
718 NYSE HIMS Mon, Nov 27, 2023 8.19 8.32 8.10 8.27
717 NYSE HIMS Fri, Nov 24, 2023 8.09 8.26 8.02 8.22
716 NYSE HIMS Wed, Nov 22, 2023 7.75 8.32 7.67 8.09
715 NYSE HIMS Tue, Nov 21, 2023 7.68 7.80 7.51 7.58
714 NYSE HIMS Mon, Nov 20, 2023 7.50 7.78 7.50 7.74
713 NYSE HIMS Fri, Nov 17, 2023 7.75 7.78 7.40 7.47
712 NYSE HIMS Thu, Nov 16, 2023 7.75 7.88 7.56 7.71
711 NYSE HIMS Wed, Nov 15, 2023 7.44 7.90 7.42 7.71
710 NYSE HIMS Tue, Nov 14, 2023 7.25 7.41 7.18 7.36
709 NYSE HIMS Mon, Nov 13, 2023 6.78 7.02 6.68 7.00
708 NYSE HIMS Fri, Nov 10, 2023 6.68 6.82 6.58 6.81
707 NYSE HIMS Thu, Nov 9, 2023 7.01 7.04 6.61 6.63
706 NYSE HIMS Wed, Nov 8, 2023 7.03 7.41 6.86 7.02
705 NYSE HIMS Tue, Nov 7, 2023 6.77 7.40 6.72 6.97
704 NYSE HIMS Mon, Nov 6, 2023 6.61 6.67 6.23 6.28
703 NYSE HIMS Fri, Nov 3, 2023 6.25 6.64 6.21 6.48
702 NYSE HIMS Thu, Nov 2, 2023 6.00 6.16 5.97 6.08
701 NYSE HIMS Wed, Nov 1, 2023 5.97 6.03 5.76 5.89
700 NYSE HIMS Tue, Oct 31, 2023 5.82 6.01 5.78 5.98
699 NYSE HIMS Mon, Oct 30, 2023 5.75 5.90 5.65 5.78
698 NYSE HIMS Fri, Oct 27, 2023 6.14 6.14 5.75 5.78
697 NYSE HIMS Thu, Oct 26, 2023 6.19 6.23 6.04 6.08
696 NYSE HIMS Wed, Oct 25, 2023 6.20 6.25 6.06 6.16
695 NYSE HIMS Tue, Oct 24, 2023 6.21 6.47 6.21 6.26
694 NYSE HIMS Mon, Oct 23, 2023 5.96 6.41 5.96 6.19
693 NYSE HIMS Fri, Oct 20, 2023 6.08 6.17 6.00 6.00
692 NYSE HIMS Thu, Oct 19, 2023 6.13 6.17 5.98 6.05
691 NYSE HIMS Wed, Oct 18, 2023 6.26 6.31 6.12 6.13
690 NYSE HIMS Tue, Oct 17, 2023 6.22 6.45 6.15 6.33
689 NYSE HIMS Mon, Oct 16, 2023 6.28 6.32 6.13 6.28
688 NYSE HIMS Fri, Oct 13, 2023 6.21 6.26 6.11 6.25
687 NYSE HIMS Thu, Oct 12, 2023 6.36 6.38 6.16 6.22
686 NYSE HIMS Wed, Oct 11, 2023 6.43 6.52 6.22 6.37
685 NYSE HIMS Tue, Oct 10, 2023 6.31 6.55 6.30 6.35
684 NYSE HIMS Mon, Oct 9, 2023 6.25 6.31 6.04 6.31
683 NYSE HIMS Fri, Oct 6, 2023 6.23 6.39 6.18 6.36
682 NYSE HIMS Thu, Oct 5, 2023 6.14 6.34 6.12 6.31
681 NYSE HIMS Wed, Oct 4, 2023 6.21 6.28 6.11 6.20
680 NYSE HIMS Tue, Oct 3, 2023 6.36 6.45 6.17 6.21
679 NYSE HIMS Mon, Oct 2, 2023 6.33 6.58 6.30 6.45
678 NYSE HIMS Fri, Sep 29, 2023 6.42 6.54 6.24 6.29
677 NYSE HIMS Thu, Sep 28, 2023 6.25 6.39 6.24 6.36
676 NYSE HIMS Wed, Sep 27, 2023 6.27 6.32 6.08 6.22
675 NYSE HIMS Tue, Sep 26, 2023 6.05 6.24 6.02 6.16
674 NYSE HIMS Mon, Sep 25, 2023 5.95 6.21 5.93 6.11
673 NYSE HIMS Fri, Sep 22, 2023 6.15 6.16 6.01 6.01
672 NYSE HIMS Thu, Sep 21, 2023 6.08 6.18 6.04 6.11
671 NYSE HIMS Wed, Sep 20, 2023 6.27 6.37 6.19 6.19
670 NYSE HIMS Tue, Sep 19, 2023 6.31 6.36 6.17 6.24
669 NYSE HIMS Mon, Sep 18, 2023 6.30 6.44 6.23 6.34
668 NYSE HIMS Fri, Sep 15, 2023 6.30 6.38 6.17 6.31
667 NYSE HIMS Thu, Sep 14, 2023 6.47 6.47 6.24 6.30
666 NYSE HIMS Wed, Sep 13, 2023 6.45 6.51 6.23 6.36
665 NYSE HIMS Tue, Sep 12, 2023 6.50 6.61 6.43 6.46
664 NYSE HIMS Mon, Sep 11, 2023 6.57 6.69 6.51 6.53
663 NYSE HIMS Fri, Sep 8, 2023 6.75 6.75 6.52 6.53
662 NYSE HIMS Thu, Sep 7, 2023 6.79 6.83 6.67 6.76
661 NYSE HIMS Wed, Sep 6, 2023 6.90 6.94 6.77 6.91
660 NYSE HIMS Tue, Sep 5, 2023 6.81 6.95 6.65 6.89
659 NYSE HIMS Fri, Sep 1, 2023 6.84 6.95 6.78 6.85
658 NYSE HIMS Thu, Aug 31, 2023 7.01 7.09 6.71 6.71
657 NYSE HIMS Wed, Aug 30, 2023 6.94 7.06 6.82 6.94
656 NYSE HIMS Tue, Aug 29, 2023 6.76 7.04 6.68 6.94
655 NYSE HIMS Mon, Aug 28, 2023 6.84 7.04 6.80 6.85
654 NYSE HIMS Fri, Aug 25, 2023 6.75 6.87 6.60 6.81
653 NYSE HIMS Thu, Aug 24, 2023 6.94 6.94 6.64 6.71
652 NYSE HIMS Wed, Aug 23, 2023 6.77 6.92 6.73 6.89
651 NYSE HIMS Tue, Aug 22, 2023 7.05 7.13 6.71 6.74
650 NYSE HIMS Mon, Aug 21, 2023 6.84 7.04 6.83 7.00
649 NYSE HIMS Fri, Aug 18, 2023 6.80 6.95 6.73 6.81
648 NYSE HIMS Thu, Aug 17, 2023 6.99 7.10 6.83 6.92
647 NYSE HIMS Wed, Aug 16, 2023 7.18 7.27 6.99 7.00
646 NYSE HIMS Tue, Aug 15, 2023 7.03 7.33 7.01 7.18
645 NYSE HIMS Mon, Aug 14, 2023 7.16 7.27 6.99 7.12
644 NYSE HIMS Fri, Aug 11, 2023 7.14 7.37 7.12 7.20
643 NYSE HIMS Thu, Aug 10, 2023 7.38 7.69 7.14 7.19
642 NYSE HIMS Wed, Aug 9, 2023 7.41 7.75 7.27 7.32
641 NYSE HIMS Tue, Aug 8, 2023 9.26 9.28 7.22 7.44
640 NYSE HIMS Mon, Aug 7, 2023 8.33 8.40 7.85 7.90
639 NYSE HIMS Fri, Aug 4, 2023 8.20 8.29 8.05 8.15
638 NYSE HIMS Thu, Aug 3, 2023 8.32 8.42 8.18 8.20
637 NYSE HIMS Wed, Aug 2, 2023 8.56 8.61 8.34 8.38
636 NYSE HIMS Tue, Aug 1, 2023 8.84 8.89 8.70 8.76
635 NYSE HIMS Mon, Jul 31, 2023 8.65 8.99 8.56 8.97
634 NYSE HIMS Fri, Jul 28, 2023 8.62 8.77 8.50 8.64
633 NYSE HIMS Thu, Jul 27, 2023 8.41 8.80 8.30 8.41
632 NYSE HIMS Wed, Jul 26, 2023 8.23 8.40 8.17 8.26
631 NYSE HIMS Tue, Jul 25, 2023 8.32 8.40 8.08 8.30
630 NYSE HIMS Mon, Jul 24, 2023 8.29 8.46 8.19 8.34
629 NYSE HIMS Fri, Jul 21, 2023 8.43 8.49 8.18 8.26
628 NYSE HIMS Thu, Jul 20, 2023 8.84 8.90 8.35 8.35
627 NYSE HIMS Wed, Jul 19, 2023 9.17 9.22 8.84 8.89
626 NYSE HIMS Tue, Jul 18, 2023 9.21 9.32 9.03 9.11
625 NYSE HIMS Mon, Jul 17, 2023 8.77 9.21 8.66 9.12
624 NYSE HIMS Fri, Jul 14, 2023 9.08 9.18 8.81 8.86
623 NYSE HIMS Thu, Jul 13, 2023 8.54 9.27 8.44 9.11
622 NYSE HIMS Wed, Jul 12, 2023 8.83 8.92 8.63 8.67
621 NYSE HIMS Tue, Jul 11, 2023 8.68 8.77 8.48 8.64
620 NYSE HIMS Mon, Jul 10, 2023 8.30 8.63 8.26 8.61
619 NYSE HIMS Fri, Jul 7, 2023 8.65 8.76 8.23 8.27
618 NYSE HIMS Thu, Jul 6, 2023 8.82 8.86 8.59 8.65
617 NYSE HIMS Wed, Jul 5, 2023 9.09 9.15 8.69 8.89
616 NYSE HIMS Mon, Jul 3, 2023 9.45 9.46 9.08 9.11
615 NYSE HIMS Fri, Jun 30, 2023 9.17 9.61 9.09 9.40
614 NYSE HIMS Thu, Jun 29, 2023 8.56 9.16 8.54 9.09
613 NYSE HIMS Wed, Jun 28, 2023 8.30 8.50 8.25 8.47
612 NYSE HIMS Tue, Jun 27, 2023 8.28 8.52 8.19 8.33
611 NYSE HIMS Mon, Jun 26, 2023 8.32 8.47 8.17 8.22
610 NYSE HIMS Fri, Jun 23, 2023 8.25 8.42 8.17 8.42
609 NYSE HIMS Thu, Jun 22, 2023 8.45 8.56 8.28 8.34
608 NYSE HIMS Wed, Jun 21, 2023 8.37 8.50 8.30 8.42
607 NYSE HIMS Tue, Jun 20, 2023 8.55 8.59 8.16 8.35
606 NYSE HIMS Fri, Jun 16, 2023 8.95 9.08 8.48 8.65
605 NYSE HIMS Thu, Jun 15, 2023 8.61 8.86 8.45 8.80
604 NYSE HIMS Wed, Jun 14, 2023 9.02 9.03 8.64 8.67
603 NYSE HIMS Tue, Jun 13, 2023 9.06 9.15 8.95 9.04
602 NYSE HIMS Mon, Jun 12, 2023 9.04 9.20 8.96 8.99
601 NYSE HIMS Fri, Jun 9, 2023 9.10 9.30 8.98 9.00
600 NYSE HIMS Thu, Jun 8, 2023 9.16 9.21 9.00 9.15
599 NYSE HIMS Wed, Jun 7, 2023 9.20 9.30 8.94 9.16
598 NYSE HIMS Tue, Jun 6, 2023 8.92 9.22 8.87 9.19
597 NYSE HIMS Mon, Jun 5, 2023 9.00 9.00 8.79 9.00
596 NYSE HIMS Fri, Jun 2, 2023 8.97 9.07 8.79 9.00
595 NYSE HIMS Thu, Jun 1, 2023 8.89 8.98 8.77 8.90
594 NYSE HIMS Wed, May 31, 2023 8.87 9.04 8.71 8.94
593 NYSE HIMS Tue, May 30, 2023 9.08 9.12 8.75 8.88
592 NYSE HIMS Fri, May 26, 2023 9.12 9.48 9.06 9.07
591 NYSE HIMS Thu, May 25, 2023 8.94 9.17 8.81 9.03
590 NYSE HIMS Wed, May 24, 2023 9.05 9.14 8.74 8.81
589 NYSE HIMS Tue, May 23, 2023 9.45 9.73 9.19 9.20
588 NYSE HIMS Mon, May 22, 2023 9.78 9.88 9.44 9.50
587 NYSE HIMS Fri, May 19, 2023 10.33 10.44 9.76 9.77
586 NYSE HIMS Thu, May 18, 2023 10.57 10.74 10.07 10.27
585 NYSE HIMS Wed, May 17, 2023 10.54 10.78 10.36 10.60
584 NYSE HIMS Tue, May 16, 2023 10.80 10.84 10.43 10.48
583 NYSE HIMS Mon, May 15, 2023 10.79 10.95 10.68 10.77
582 NYSE HIMS Fri, May 12, 2023 10.61 10.87 10.45 10.81
581 NYSE HIMS Thu, May 11, 2023 10.61 10.91 10.37 10.57
580 NYSE HIMS Wed, May 10, 2023 10.76 11.19 10.49 10.70
579 NYSE HIMS Tue, May 9, 2023 10.78 11.49 10.47 10.65
578 NYSE HIMS Mon, May 8, 2023 12.30 12.34 11.67 11.85
577 NYSE HIMS Fri, May 5, 2023 11.82 12.26 11.74 12.04
576 NYSE HIMS Thu, May 4, 2023 11.68 11.91 11.59 11.73
575 NYSE HIMS Wed, May 3, 2023 11.73 12.20 11.66 11.86
574 NYSE HIMS Tue, May 2, 2023 11.90 12.19 11.62 11.68
573 NYSE HIMS Mon, May 1, 2023 11.58 12.31 11.41 12.02
572 NYSE HIMS Fri, Apr 28, 2023 11.59 11.67 11.38 11.59
571 NYSE HIMS Thu, Apr 27, 2023 11.56 12.06 11.51 11.54
570 NYSE HIMS Wed, Apr 26, 2023 11.22 11.32 11.03 11.19
569 NYSE HIMS Tue, Apr 25, 2023 11.72 11.84 11.13 11.19
568 NYSE HIMS Mon, Apr 24, 2023 11.65 12.24 11.30 11.81
567 NYSE HIMS Fri, Apr 21, 2023 10.91 11.70 10.90 11.68
566 NYSE HIMS Thu, Apr 20, 2023 11.13 11.35 10.81 10.86
565 NYSE HIMS Wed, Apr 19, 2023 11.01 11.25 10.66 11.19
564 NYSE HIMS Tue, Apr 18, 2023 10.05 11.02 9.95 11.00
563 NYSE HIMS Mon, Apr 17, 2023 9.70 10.00 9.67 9.97
562 NYSE HIMS Fri, Apr 14, 2023 10.05 10.10 9.73 9.76
561 NYSE HIMS Thu, Apr 13, 2023 9.74 10.13 9.74 10.05
560 NYSE HIMS Wed, Apr 12, 2023 9.54 9.75 9.42 9.63
559 NYSE HIMS Tue, Apr 11, 2023 9.78 9.95 9.42 9.55
558 NYSE HIMS Mon, Apr 10, 2023 9.89 9.92 9.73 9.80
557 NYSE HIMS Thu, Apr 6, 2023 9.78 9.97 9.76 9.95
556 NYSE HIMS Wed, Apr 5, 2023 10.00 10.11 9.64 9.77
555 NYSE HIMS Tue, Apr 4, 2023 10.30 10.34 9.86 10.09
554 NYSE HIMS Mon, Apr 3, 2023 9.92 10.65 9.92 10.31
553 NYSE HIMS Fri, Mar 31, 2023 10.05 10.29 9.72 9.92
552 NYSE HIMS Thu, Mar 30, 2023 10.15 10.28 9.73 9.91
551 NYSE HIMS Wed, Mar 29, 2023 9.98 10.06 9.57 10.03
550 NYSE HIMS Tue, Mar 28, 2023 9.59 10.11 9.56 9.91
549 NYSE HIMS Mon, Mar 27, 2023 9.63 9.66 9.43 9.54
548 NYSE HIMS Fri, Mar 24, 2023 9.49 9.70 9.42 9.53
547 NYSE HIMS Thu, Mar 23, 2023 9.78 9.83 9.40 9.41
546 NYSE HIMS Wed, Mar 22, 2023 10.00 10.02 9.68 9.69
545 NYSE HIMS Tue, Mar 21, 2023 9.68 10.04 9.67 10.03
544 NYSE HIMS Mon, Mar 20, 2023 9.70 9.72 9.33 9.66
543 NYSE HIMS Fri, Mar 17, 2023 9.79 10.14 9.59 9.74
542 NYSE HIMS Thu, Mar 16, 2023 8.99 10.27 8.96 9.95
541 NYSE HIMS Wed, Mar 15, 2023 8.51 9.04 8.25 9.01
540 NYSE HIMS Tue, Mar 14, 2023 9.09 9.12 8.57 8.68
539 NYSE HIMS Mon, Mar 13, 2023 8.90 9.16 8.67 8.89
538 NYSE HIMS Fri, Mar 10, 2023 9.49 9.49 8.92 8.97
537 NYSE HIMS Thu, Mar 9, 2023 9.82 10.00 9.47 9.54
536 NYSE HIMS Wed, Mar 8, 2023 9.84 9.99 9.59 9.88
535 NYSE HIMS Tue, Mar 7, 2023 9.97 10.02 9.40 9.77
534 NYSE HIMS Mon, Mar 6, 2023 10.28 10.47 10.01 10.07
533 NYSE HIMS Fri, Mar 3, 2023 10.46 10.56 10.07 10.36
532 NYSE HIMS Thu, Mar 2, 2023 10.17 10.66 9.75 10.35
531 NYSE HIMS Wed, Mar 1, 2023 11.50 12.04 11.33 11.53
530 NYSE HIMS Tue, Feb 28, 2023 10.66 11.77 10.48 11.27
529 NYSE HIMS Mon, Feb 27, 2023 9.75 10.06 9.60 9.65
528 NYSE HIMS Fri, Feb 24, 2023 9.48 9.83 9.46 9.77
527 NYSE HIMS Thu, Feb 23, 2023 9.41 9.74 9.26 9.64
526 NYSE HIMS Wed, Feb 22, 2023 9.40 9.51 9.16 9.29
525 NYSE HIMS Tue, Feb 21, 2023 9.41 9.50 9.25 9.34
524 NYSE HIMS Fri, Feb 17, 2023 9.52 9.68 9.07 9.63
523 NYSE HIMS Thu, Feb 16, 2023 9.78 10.04 9.58 9.62
522 NYSE HIMS Wed, Feb 15, 2023 9.78 10.03 9.66 10.03
521 NYSE HIMS Tue, Feb 14, 2023 9.46 9.98 9.28 9.85
520 NYSE HIMS Mon, Feb 13, 2023 9.60 9.88 9.45 9.56
519 NYSE HIMS Fri, Feb 10, 2023 9.05 9.65 9.00 9.61
518 NYSE HIMS Thu, Feb 9, 2023 9.02 9.57 8.94 9.07
517 NYSE HIMS Wed, Feb 8, 2023 8.42 8.64 8.33 8.43
516 NYSE HIMS Tue, Feb 7, 2023 7.80 8.50 7.66 8.45
515 NYSE HIMS Mon, Feb 6, 2023 7.80 8.00 7.74 7.84
514 NYSE HIMS Fri, Feb 3, 2023 8.20 8.48 7.80 7.89
513 NYSE HIMS Thu, Feb 2, 2023 8.08 8.54 8.05 8.32
512 NYSE HIMS Wed, Feb 1, 2023 8.28 8.43 7.90 8.00
511 NYSE HIMS Tue, Jan 31, 2023 7.53 8.29 7.52 8.28
510 NYSE HIMS Mon, Jan 30, 2023 7.63 7.82 7.42 7.45
509 NYSE HIMS Fri, Jan 27, 2023 7.54 7.79 7.40 7.75
508 NYSE HIMS Thu, Jan 26, 2023 7.50 7.71 7.44 7.59
507 NYSE HIMS Wed, Jan 25, 2023 7.48 7.57 7.27 7.43
506 NYSE HIMS Tue, Jan 24, 2023 7.62 7.96 7.53 7.64
505 NYSE HIMS Mon, Jan 23, 2023 7.22 7.79 7.16 7.63
504 NYSE HIMS Fri, Jan 20, 2023 7.59 7.59 7.20 7.26
503 NYSE HIMS Thu, Jan 19, 2023 7.65 7.73 7.42 7.48
502 NYSE HIMS Wed, Jan 18, 2023 7.77 7.97 7.71 7.73
501 NYSE HIMS Tue, Jan 17, 2023 7.51 7.84 7.51 7.68
500 NYSE HIMS Fri, Jan 13, 2023 7.02 7.56 6.99 7.53
499 NYSE HIMS Thu, Jan 12, 2023 6.76 7.10 6.62 7.10
498 NYSE HIMS Wed, Jan 11, 2023 6.80 6.87 6.58 6.73
497 NYSE HIMS Tue, Jan 10, 2023 6.50 6.79 6.45 6.77
496 NYSE HIMS Mon, Jan 9, 2023 6.25 6.59 6.19 6.46
495 NYSE HIMS Fri, Jan 6, 2023 6.13 6.23 6.01 6.13
494 NYSE HIMS Thu, Jan 5, 2023 6.49 6.58 6.10 6.10
493 NYSE HIMS Wed, Jan 4, 2023 6.42 6.63 6.27 6.61
492 NYSE HIMS Tue, Jan 3, 2023 6.50 6.71 6.23 6.32
491 NYSE HIMS Fri, Dec 30, 2022 6.26 6.43 6.23 6.41
490 NYSE HIMS Thu, Dec 29, 2022 6.27 6.42 6.16 6.38
489 NYSE HIMS Wed, Dec 28, 2022 6.19 6.26 6.08 6.17
488 NYSE HIMS Tue, Dec 27, 2022 6.39 6.39 6.20 6.23
487 NYSE HIMS Fri, Dec 23, 2022 6.48 6.56 6.36 6.43
486 NYSE HIMS Thu, Dec 22, 2022 6.70 6.71 6.39 6.51
485 NYSE HIMS Wed, Dec 21, 2022 6.72 6.93 6.64 6.76
484 NYSE HIMS Tue, Dec 20, 2022 6.62 6.79 6.55 6.65
483 NYSE HIMS Mon, Dec 19, 2022 6.72 6.89 6.47 6.69
482 NYSE HIMS Fri, Dec 16, 2022 6.74 6.87 6.65 6.76
481 NYSE HIMS Thu, Dec 15, 2022 7.04 7.10 6.83 6.90
480 NYSE HIMS Wed, Dec 14, 2022 7.34 7.42 7.14 7.19
479 NYSE HIMS Tue, Dec 13, 2022 7.41 7.45 7.20 7.35
478 NYSE HIMS Mon, Dec 12, 2022 7.07 7.20 6.92 7.18
477 NYSE HIMS Fri, Dec 9, 2022 7.23 7.31 7.05 7.14
476 NYSE HIMS Thu, Dec 8, 2022 7.03 7.36 6.86 7.25
475 NYSE HIMS Wed, Dec 7, 2022 6.54 7.13 6.51 7.00
474 NYSE HIMS Tue, Dec 6, 2022 6.69 6.86 6.52 6.62
473 NYSE HIMS Mon, Dec 5, 2022 6.68 6.93 6.59 6.71
472 NYSE HIMS Fri, Dec 2, 2022 6.26 6.66 6.22 6.61
471 NYSE HIMS Thu, Dec 1, 2022 6.25 6.57 6.11 6.38
470 NYSE HIMS Wed, Nov 30, 2022 5.87 6.19 5.74 6.19
469 NYSE HIMS Tue, Nov 29, 2022 6.09 6.16 5.78 5.87
468 NYSE HIMS Mon, Nov 28, 2022 6.09 6.29 6.00 6.06
467 NYSE HIMS Fri, Nov 25, 2022 6.19 6.26 6.03 6.11
466 NYSE HIMS Wed, Nov 23, 2022 5.90 6.30 5.90 6.27
465 NYSE HIMS Tue, Nov 22, 2022 5.93 5.99 5.79 5.89
464 NYSE HIMS Mon, Nov 21, 2022 5.70 5.95 5.62 5.90
463 NYSE HIMS Fri, Nov 18, 2022 5.99 6.00 5.72 5.78
462 NYSE HIMS Thu, Nov 17, 2022 5.63 5.99 5.61 5.82
461 NYSE HIMS Wed, Nov 16, 2022 6.13 6.18 5.75 5.78
460 NYSE HIMS Tue, Nov 15, 2022 6.11 6.40 5.98 6.19
459 NYSE HIMS Mon, Nov 14, 2022 5.80 6.34 5.75 6.03
458 NYSE HIMS Fri, Nov 11, 2022 6.16 6.42 5.77 5.83
457 NYSE HIMS Thu, Nov 10, 2022 5.86 6.31 5.72 6.15
456 NYSE HIMS Wed, Nov 9, 2022 5.51 6.03 5.43 5.52
455 NYSE HIMS Tue, Nov 8, 2022 5.87 5.91 5.30 5.53
454 NYSE HIMS Mon, Nov 7, 2022 4.29 4.65 4.20 4.62
453 NYSE HIMS Fri, Nov 4, 2022 4.29 4.29 4.06 4.25
452 NYSE HIMS Thu, Nov 3, 2022 4.24 4.32 4.16 4.20
451 NYSE HIMS Wed, Nov 2, 2022 4.50 4.52 4.27 4.28
450 NYSE HIMS Tue, Nov 1, 2022 4.63 4.70 4.47 4.52
449 NYSE HIMS Mon, Oct 31, 2022 4.42 4.56 4.38 4.54
448 NYSE HIMS Fri, Oct 28, 2022 4.32 4.49 4.30 4.49
447 NYSE HIMS Thu, Oct 27, 2022 4.52 4.52 4.28 4.34
446 NYSE HIMS Wed, Oct 26, 2022 4.35 4.58 4.34 4.43
445 NYSE HIMS Tue, Oct 25, 2022 4.22 4.40 4.22 4.33
444 NYSE HIMS Mon, Oct 24, 2022 4.42 4.44 4.09 4.17
443 NYSE HIMS Fri, Oct 21, 2022 4.31 4.38 4.20 4.37
442 NYSE HIMS Thu, Oct 20, 2022 4.10 4.32 4.05 4.28
441 NYSE HIMS Wed, Oct 19, 2022 4.33 4.35 4.01 4.09
440 NYSE HIMS Tue, Oct 18, 2022 4.44 4.51 4.33 4.39
439 NYSE HIMS Mon, Oct 17, 2022 4.43 4.58 4.32 4.34
438 NYSE HIMS Fri, Oct 14, 2022 5.04 5.07 4.75 4.77
437 NYSE HIMS Thu, Oct 13, 2022 4.80 5.04 4.70 4.98
436 NYSE HIMS Wed, Oct 12, 2022 5.03 5.05 4.83 4.99
435 NYSE HIMS Tue, Oct 11, 2022 4.92 5.16 4.82 5.05
434 NYSE HIMS Mon, Oct 10, 2022 5.40 5.40 4.84 4.99
433 NYSE HIMS Fri, Oct 7, 2022 5.53 5.58 5.32 5.38
432 NYSE HIMS Thu, Oct 6, 2022 5.70 5.84 5.62 5.65
431 NYSE HIMS Wed, Oct 5, 2022 5.61 5.71 5.44 5.70
430 NYSE HIMS Tue, Oct 4, 2022 5.77 5.83 5.63 5.70
429 NYSE HIMS Mon, Oct 3, 2022 5.66 5.74 5.51 5.56
428 NYSE HIMS Fri, Sep 30, 2022 5.60 6.01 5.57 5.58
427 NYSE HIMS Thu, Sep 29, 2022 5.57 5.61 5.40 5.59
426 NYSE HIMS Wed, Sep 28, 2022 5.44 5.75 5.42 5.70
425 NYSE HIMS Tue, Sep 27, 2022 5.47 5.60 5.31 5.38
424 NYSE HIMS Mon, Sep 26, 2022 5.30 5.56 5.25 5.31
423 NYSE HIMS Fri, Sep 23, 2022 5.29 5.41 5.21 5.35
422 NYSE HIMS Thu, Sep 22, 2022 5.60 5.66 5.34 5.47
421 NYSE HIMS Wed, Sep 21, 2022 5.78 5.93 5.66 5.68
420 NYSE HIMS Tue, Sep 20, 2022 5.68 5.86 5.60 5.72
419 NYSE HIMS Mon, Sep 19, 2022 5.78 5.85 5.67 5.78
418 NYSE HIMS Fri, Sep 16, 2022 5.91 5.93 5.71 5.88
417 NYSE HIMS Thu, Sep 15, 2022 6.04 6.28 5.97 6.03
416 NYSE HIMS Wed, Sep 14, 2022 6.05 6.15 5.81 6.14
415 NYSE HIMS Tue, Sep 13, 2022 6.30 6.44 6.00 6.04
414 NYSE HIMS Mon, Sep 12, 2022 6.72 6.75 6.57 6.64
413 NYSE HIMS Fri, Sep 9, 2022 6.70 6.75 6.57 6.68
412 NYSE HIMS Thu, Sep 8, 2022 6.43 6.74 6.39 6.60
411 NYSE HIMS Wed, Sep 7, 2022 5.86 6.56 5.75 6.51
410 NYSE HIMS Tue, Sep 6, 2022 6.11 6.19 5.83 5.98
409 NYSE HIMS Fri, Sep 2, 2022 6.33 6.36 6.07 6.09
408 NYSE HIMS Thu, Sep 1, 2022 6.23 6.33 5.86 6.25
407 NYSE HIMS Wed, Aug 31, 2022 6.36 6.45 6.25 6.36
406 NYSE HIMS Tue, Aug 30, 2022 6.17 6.33 6.12 6.25
405 NYSE HIMS Mon, Aug 29, 2022 5.88 6.11 5.84 6.08
404 NYSE HIMS Fri, Aug 26, 2022 6.37 6.37 5.93 6.02
403 NYSE HIMS Thu, Aug 25, 2022 6.36 6.49 6.25 6.38
402 NYSE HIMS Wed, Aug 24, 2022 6.02 6.26 6.02 6.23
401 NYSE HIMS Tue, Aug 23, 2022 6.03 6.20 5.96 5.99
400 NYSE HIMS Mon, Aug 22, 2022 5.87 6.08 5.82 6.02
399 NYSE HIMS Fri, Aug 19, 2022 6.25 6.25 5.91 5.98
398 NYSE HIMS Thu, Aug 18, 2022 6.72 6.76 6.30 6.38
397 NYSE HIMS Wed, Aug 17, 2022 6.80 6.87 6.68 6.73
396 NYSE HIMS Tue, Aug 16, 2022 7.20 7.20 6.76 6.96
395 NYSE HIMS Mon, Aug 15, 2022 7.16 7.28 6.98 7.22
394 NYSE HIMS Fri, Aug 12, 2022 7.12 7.18 6.95 7.15
393 NYSE HIMS Thu, Aug 11, 2022 6.93 7.22 6.84 7.09
392 NYSE HIMS Wed, Aug 10, 2022 6.60 6.83 6.40 6.82
391 NYSE HIMS Tue, Aug 9, 2022 6.70 6.95 6.13 6.33
390 NYSE HIMS Mon, Aug 8, 2022 6.64 6.92 6.46 6.67
389 NYSE HIMS Fri, Aug 5, 2022 6.32 6.65 6.21 6.55
388 NYSE HIMS Thu, Aug 4, 2022 6.54 6.70 6.46 6.48
387 NYSE HIMS Wed, Aug 3, 2022 6.45 6.69 6.34 6.52
386 NYSE HIMS Tue, Aug 2, 2022 6.14 6.45 6.14 6.42
385 NYSE HIMS Mon, Aug 1, 2022 6.11 6.43 6.02 6.23
384 NYSE HIMS Fri, Jul 29, 2022 6.10 6.20 5.91 6.19
383 NYSE HIMS Thu, Jul 28, 2022 5.75 6.09 5.56 6.07
382 NYSE HIMS Wed, Jul 27, 2022 5.74 5.81 5.63 5.77
381 NYSE HIMS Tue, Jul 26, 2022 5.81 5.89 5.61 5.66
380 NYSE HIMS Mon, Jul 25, 2022 5.83 5.97 5.73 5.87
379 NYSE HIMS Fri, Jul 22, 2022 6.24 6.27 5.65 5.83
378 NYSE HIMS Thu, Jul 21, 2022 6.04 6.24 5.84 6.24
377 NYSE HIMS Wed, Jul 20, 2022 5.75 6.20 5.68 6.06
376 NYSE HIMS Tue, Jul 19, 2022 5.57 5.84 5.51 5.74
375 NYSE HIMS Mon, Jul 18, 2022 5.58 5.70 5.44 5.52
374 NYSE HIMS Fri, Jul 15, 2022 5.46 5.70 5.33 5.51
373 NYSE HIMS Thu, Jul 14, 2022 5.38 5.48 5.23 5.43
372 NYSE HIMS Wed, Jul 13, 2022 5.24 5.60 5.21 5.42
371 NYSE HIMS Tue, Jul 12, 2022 5.40 5.41 5.22 5.36
370 NYSE HIMS Mon, Jul 11, 2022 5.51 5.57 5.30 5.38
369 NYSE HIMS Fri, Jul 8, 2022 5.52 5.67 5.29 5.60
368 NYSE HIMS Thu, Jul 7, 2022 5.18 5.64 5.18 5.61
367 NYSE HIMS Wed, Jul 6, 2022 5.10 5.22 4.96 5.17
366 NYSE HIMS Tue, Jul 5, 2022 4.69 5.09 4.63 5.08
365 NYSE HIMS Fri, Jul 1, 2022 4.50 4.82 4.49 4.79
364 NYSE HIMS Thu, Jun 30, 2022 4.55 4.61 4.38 4.53
363 NYSE HIMS Wed, Jun 29, 2022 4.56 4.69 4.50 4.64
362 NYSE HIMS Tue, Jun 28, 2022 4.79 4.86 4.58 4.60
361 NYSE HIMS Mon, Jun 27, 2022 4.60 4.81 4.43 4.76
360 NYSE HIMS Fri, Jun 24, 2022 4.68 4.92 4.52 4.58
359 NYSE HIMS Thu, Jun 23, 2022 4.38 4.64 4.38 4.59
358 NYSE HIMS Wed, Jun 22, 2022 4.28 4.49 4.25 4.36
357 NYSE HIMS Tue, Jun 21, 2022 4.35 4.53 4.29 4.38
356 NYSE HIMS Fri, Jun 17, 2022 4.17 4.37 4.08 4.35
355 NYSE HIMS Thu, Jun 16, 2022 3.98 4.13 3.85 4.10
354 NYSE HIMS Wed, Jun 15, 2022 3.86 4.23 3.85 4.07
353 NYSE HIMS Tue, Jun 14, 2022 3.76 3.90 3.59 3.83
352 NYSE HIMS Mon, Jun 13, 2022 3.69 3.79 3.54 3.76
351 NYSE HIMS Fri, Jun 10, 2022 3.90 4.03 3.84 3.85
350 NYSE HIMS Thu, Jun 9, 2022 4.20 4.20 3.90 3.92
349 NYSE HIMS Wed, Jun 8, 2022 4.04 4.31 4.01 4.20
348 NYSE HIMS Tue, Jun 7, 2022 3.98 4.09 3.88 4.05
347 NYSE HIMS Mon, Jun 6, 2022 4.18 4.38 4.10 4.15
346 NYSE HIMS Fri, Jun 3, 2022 4.16 4.25 4.03 4.06
345 NYSE HIMS Thu, Jun 2, 2022 4.05 4.35 4.04 4.25
344 NYSE HIMS Wed, Jun 1, 2022 4.03 4.15 3.98 4.03
343 NYSE HIMS Tue, May 31, 2022 4.08 4.13 3.94 4.04
342 NYSE HIMS Fri, May 27, 2022 3.76 4.08 3.76 4.08
341 NYSE HIMS Thu, May 26, 2022 3.57 3.86 3.57 3.70
340 NYSE HIMS Wed, May 25, 2022 3.38 3.63 3.38 3.59
339 NYSE HIMS Tue, May 24, 2022 3.53 3.54 3.32 3.42
338 NYSE HIMS Mon, May 23, 2022 3.56 3.58 3.41 3.53
337 NYSE HIMS Fri, May 20, 2022 3.62 3.67 3.45 3.51
336 NYSE HIMS Thu, May 19, 2022 3.38 3.63 3.36 3.55
335 NYSE HIMS Wed, May 18, 2022 3.60 3.72 3.34 3.41
334 NYSE HIMS Tue, May 17, 2022 3.55 3.77 3.55 3.69
333 NYSE HIMS Mon, May 16, 2022 3.40 3.64 3.36 3.47
332 NYSE HIMS Fri, May 13, 2022 3.32 3.67 3.30 3.45
331 NYSE HIMS Thu, May 12, 2022 3.01 3.25 2.72 3.20
330 NYSE HIMS Wed, May 11, 2022 3.47 3.54 3.10 3.11
329 NYSE HIMS Tue, May 10, 2022 3.89 3.91 3.35 3.47
328 NYSE HIMS Mon, May 9, 2022 3.94 3.94 3.62 3.71
327 NYSE HIMS Fri, May 6, 2022 4.14 4.18 3.89 3.99
326 NYSE HIMS Thu, May 5, 2022 4.25 4.33 4.10 4.19
325 NYSE HIMS Wed, May 4, 2022 4.30 4.39 4.05 4.35
324 NYSE HIMS Tue, May 3, 2022 4.32 4.46 4.23 4.33
323 NYSE HIMS Mon, May 2, 2022 4.17 4.35 4.10 4.33
322 NYSE HIMS Fri, Apr 29, 2022 4.38 4.51 4.20 4.21
321 NYSE HIMS Thu, Apr 28, 2022 4.38 4.51 4.10 4.41
320 NYSE HIMS Wed, Apr 27, 2022 4.66 4.80 4.47 4.49
319 NYSE HIMS Tue, Apr 26, 2022 4.76 4.78 4.52 4.65
318 NYSE HIMS Mon, Apr 25, 2022 4.59 4.83 4.57 4.82
317 NYSE HIMS Fri, Apr 22, 2022 4.61 4.75 4.53 4.65
316 NYSE HIMS Thu, Apr 21, 2022 4.90 5.00 4.60 4.61
315 NYSE HIMS Wed, Apr 20, 2022 5.02 5.08 4.89 4.91
314 NYSE HIMS Tue, Apr 19, 2022 4.78 5.12 4.78 5.10
313 NYSE HIMS Mon, Apr 18, 2022 5.05 5.05 4.78 4.83
312 NYSE HIMS Thu, Apr 14, 2022 5.14 5.27 5.01 5.06
311 NYSE HIMS Wed, Apr 13, 2022 4.91 5.17 4.82 5.02
310 NYSE HIMS Tue, Apr 12, 2022 4.92 5.15 4.84 4.89
309 NYSE HIMS Mon, Apr 11, 2022 4.71 4.91 4.65 4.77
308 NYSE HIMS Fri, Apr 8, 2022 4.95 4.95 4.78 4.78
307 NYSE HIMS Thu, Apr 7, 2022 5.07 5.10 4.86 5.01
306 NYSE HIMS Wed, Apr 6, 2022 5.06 5.14 4.85 5.05
305 NYSE HIMS Tue, Apr 5, 2022 5.51 5.53 5.13 5.19
304 NYSE HIMS Mon, Apr 4, 2022 5.34 5.55 5.31 5.51
303 NYSE HIMS Fri, Apr 1, 2022 5.41 5.43 5.14 5.30
302 NYSE HIMS Thu, Mar 31, 2022 5.34 5.42 5.27 5.33
301 NYSE HIMS Wed, Mar 30, 2022 5.33 5.51 5.28 5.32
300 NYSE HIMS Tue, Mar 29, 2022 5.24 5.48 5.24 5.35
299 NYSE HIMS Mon, Mar 28, 2022 5.20 5.27 4.99 5.16
298 NYSE HIMS Fri, Mar 25, 2022 5.24 5.25 5.09 5.17
297 NYSE HIMS Thu, Mar 24, 2022 5.29 5.30 5.11 5.27
296 NYSE HIMS Wed, Mar 23, 2022 5.18 5.42 5.08 5.28
295 NYSE HIMS Tue, Mar 22, 2022 5.05 5.30 5.02 5.26
294 NYSE HIMS Mon, Mar 21, 2022 5.04 5.14 4.91 5.01
293 NYSE HIMS Fri, Mar 18, 2022 4.88 5.18 4.85 5.10
292 NYSE HIMS Thu, Mar 17, 2022 4.50 4.95 4.44 4.95
291 NYSE HIMS Wed, Mar 16, 2022 4.40 4.57 4.32 4.56
290 NYSE HIMS Tue, Mar 15, 2022 3.98 4.34 3.92 4.34
289 NYSE HIMS Mon, Mar 14, 2022 4.48 4.48 3.86 3.90
288 NYSE HIMS Fri, Mar 11, 2022 4.56 4.57 4.24 4.47
287 NYSE HIMS Thu, Mar 10, 2022 4.56 4.65 4.44 4.54
286 NYSE HIMS Wed, Mar 9, 2022 4.43 4.80 4.41 4.72
285 NYSE HIMS Tue, Mar 8, 2022 4.30 4.52 4.12 4.29
284 NYSE HIMS Mon, Mar 7, 2022 4.59 4.77 4.29 4.33
283 NYSE HIMS Fri, Mar 4, 2022 4.81 4.84 4.51 4.60
282 NYSE HIMS Thu, Mar 3, 2022 5.15 5.22 4.84 4.89
281 NYSE HIMS Wed, Mar 2, 2022 5.04 5.31 4.91 5.21
280 NYSE HIMS Tue, Mar 1, 2022 5.18 5.44 5.02 5.05
279 NYSE HIMS Mon, Feb 28, 2022 5.24 5.37 5.05 5.22
278 NYSE HIMS Fri, Feb 25, 2022 5.07 5.32 4.96 5.30
277 NYSE HIMS Thu, Feb 24, 2022 4.45 5.06 4.42 5.01
276 NYSE HIMS Wed, Feb 23, 2022 4.64 5.25 4.61 4.75
275 NYSE HIMS Tue, Feb 22, 2022 4.28 4.52 4.15 4.20
274 NYSE HIMS Fri, Feb 18, 2022 4.47 4.49 4.30 4.40
273 NYSE HIMS Thu, Feb 17, 2022 4.82 4.85 4.43 4.47
272 NYSE HIMS Wed, Feb 16, 2022 4.81 4.85 4.68 4.79
271 NYSE HIMS Tue, Feb 15, 2022 4.72 4.93 4.72 4.87
270 NYSE HIMS Mon, Feb 14, 2022 4.73 4.86 4.51 4.55
269 NYSE HIMS Fri, Feb 11, 2022 4.91 5.02 4.64 4.72
268 NYSE HIMS Thu, Feb 10, 2022 4.80 5.20 4.71 4.91
267 NYSE HIMS Wed, Feb 9, 2022 4.75 5.00 4.70 4.95
266 NYSE HIMS Tue, Feb 8, 2022 4.57 4.68 4.41 4.66
265 NYSE HIMS Mon, Feb 7, 2022 4.41 4.80 4.41 4.66
264 NYSE HIMS Fri, Feb 4, 2022 4.41 4.46 4.24 4.44
263 NYSE HIMS Thu, Feb 3, 2022 4.59 4.61 4.34 4.43
262 NYSE HIMS Wed, Feb 2, 2022 4.94 4.97 4.55 4.73
261 NYSE HIMS Tue, Feb 1, 2022 4.94 4.96 4.63 4.89
260 NYSE HIMS Mon, Jan 31, 2022 4.31 4.92 4.31 4.88
259 NYSE HIMS Fri, Jan 28, 2022 4.17 4.32 4.07 4.32
258 NYSE HIMS Thu, Jan 27, 2022 4.47 4.61 4.15 4.19
257 NYSE HIMS Wed, Jan 26, 2022 4.89 5.00 4.41 4.47
256 NYSE HIMS Tue, Jan 25, 2022 4.43 4.76 4.43 4.64
255 NYSE HIMS Mon, Jan 24, 2022 4.58 4.68 4.07 4.63
254 NYSE HIMS Fri, Jan 21, 2022 4.71 4.93 4.68 4.79
253 NYSE HIMS Thu, Jan 20, 2022 4.95 5.22 4.82 4.82
252 NYSE HIMS Wed, Jan 19, 2022 5.00 5.10 4.82 4.85
251 NYSE HIMS Tue, Jan 18, 2022 5.13 5.24 4.95 4.98
250 NYSE HIMS Fri, Jan 14, 2022 5.15 5.32 5.10 5.29
249 NYSE HIMS Thu, Jan 13, 2022 5.64 5.65 5.22 5.25
248 NYSE HIMS Wed, Jan 12, 2022 5.75 5.91 5.55 5.58
247 NYSE HIMS Tue, Jan 11, 2022 5.58 5.84 5.54 5.77
246 NYSE HIMS Mon, Jan 10, 2022 5.62 5.62 5.25 5.58
245 NYSE HIMS Fri, Jan 7, 2022 5.71 5.89 5.67 5.74
244 NYSE HIMS Thu, Jan 6, 2022 5.91 5.97 5.60 5.73
243 NYSE HIMS Wed, Jan 5, 2022 6.38 6.49 5.85 5.88
242 NYSE HIMS Tue, Jan 4, 2022 6.80 6.89 6.38 6.50
241 NYSE HIMS Mon, Jan 3, 2022 6.58 6.80 6.54 6.75
240 NYSE HIMS Fri, Dec 31, 2021 6.32 6.67 6.32 6.55
239 NYSE HIMS Thu, Dec 30, 2021 6.12 6.62 6.02 6.38
238 NYSE HIMS Wed, Dec 29, 2021 6.37 6.41 5.97 6.08
237 NYSE HIMS Tue, Dec 28, 2021 6.61 6.80 6.35 6.42
236 NYSE HIMS Mon, Dec 27, 2021 6.70 6.70 6.43 6.59
235 NYSE HIMS Thu, Dec 23, 2021 6.46 6.76 6.43 6.65
234 NYSE HIMS Wed, Dec 22, 2021 6.38 6.55 6.30 6.48
233 NYSE HIMS Tue, Dec 21, 2021 6.25 6.48 6.19 6.44
232 NYSE HIMS Mon, Dec 20, 2021 6.24 6.31 6.07 6.19
231 NYSE HIMS Fri, Dec 17, 2021 6.01 6.51 5.92 6.44
230 NYSE HIMS Thu, Dec 16, 2021 6.50 6.65 6.03 6.13
229 NYSE HIMS Wed, Dec 15, 2021 5.55 6.42 5.52 6.35
228 NYSE HIMS Tue, Dec 14, 2021 5.80 5.98 5.47 5.50
227 NYSE HIMS Mon, Dec 13, 2021 6.11 6.23 5.78 5.89
226 NYSE HIMS Fri, Dec 10, 2021 6.29 6.39 6.05 6.10
225 NYSE HIMS Thu, Dec 9, 2021 6.45 6.58 6.24 6.27
224 NYSE HIMS Wed, Dec 8, 2021 6.34 6.71 6.22 6.55
223 NYSE HIMS Tue, Dec 7, 2021 6.18 6.54 6.18 6.39
222 NYSE HIMS Mon, Dec 6, 2021 5.78 6.13 5.52 6.02
221 NYSE HIMS Fri, Dec 3, 2021 6.09 6.19 5.72 5.88
220 NYSE HIMS Thu, Dec 2, 2021 6.06 6.08 5.59 6.03
219 NYSE HIMS Wed, Dec 1, 2021 6.60 6.82 6.11 6.15
218 NYSE HIMS Tue, Nov 30, 2021 6.81 6.85 6.33 6.55
217 NYSE HIMS Mon, Nov 29, 2021 6.99 7.04 6.57 6.80
216 NYSE HIMS Fri, Nov 26, 2021 6.76 7.00 6.74 6.88
215 NYSE HIMS Wed, Nov 24, 2021 6.65 7.04 6.58 6.85
214 NYSE HIMS Tue, Nov 23, 2021 7.00 7.04 6.62 6.70
213 NYSE HIMS Mon, Nov 22, 2021 7.37 7.40 6.77 7.15
212 NYSE HIMS Fri, Nov 19, 2021 7.36 7.60 7.20 7.31
211 NYSE HIMS Thu, Nov 18, 2021 8.11 8.11 7.36 7.41
210 NYSE HIMS Wed, Nov 17, 2021 8.23 8.56 8.09 8.12
209 NYSE HIMS Tue, Nov 16, 2021 8.09 8.27 7.88 8.19
208 NYSE HIMS Mon, Nov 15, 2021 7.58 8.21 7.52 8.17
207 NYSE HIMS Fri, Nov 12, 2021 7.74 7.85 7.33 7.40
206 NYSE HIMS Thu, Nov 11, 2021 8.55 8.62 7.54 7.70
205 NYSE HIMS Wed, Nov 10, 2021 8.20 8.35 7.87 8.02
204 NYSE HIMS Tue, Nov 9, 2021 8.60 8.63 8.10 8.28
203 NYSE HIMS Mon, Nov 8, 2021 8.34 8.50 8.25 8.45
202 NYSE HIMS Fri, Nov 5, 2021 8.32 8.71 8.16 8.33
201 NYSE HIMS Thu, Nov 4, 2021 8.86 9.19 8.21 8.34
200 NYSE HIMS Wed, Nov 3, 2021 8.12 8.27 7.89 8.26
199 NYSE HIMS Tue, Nov 2, 2021 8.26 8.36 7.84 8.13
198 NYSE HIMS Mon, Nov 1, 2021 7.82 8.27 7.82 8.21
197 NYSE HIMS Fri, Oct 29, 2021 7.86 7.93 7.66 7.80
196 NYSE HIMS Thu, Oct 28, 2021 7.47 7.96 7.41 7.91
195 NYSE HIMS Wed, Oct 27, 2021 7.89 7.92 7.39 7.44
194 NYSE HIMS Tue, Oct 26, 2021 7.98 8.11 7.74 7.77
193 NYSE HIMS Mon, Oct 25, 2021 7.87 8.27 7.68 7.94
192 NYSE HIMS Fri, Oct 22, 2021 8.29 8.33 7.52 7.59
191 NYSE HIMS Thu, Oct 21, 2021 8.26 8.51 8.26 8.46
190 NYSE HIMS Wed, Oct 20, 2021 8.30 8.34 8.11 8.30
189 NYSE HIMS Tue, Oct 19, 2021 8.12 8.39 8.10 8.26
188 NYSE HIMS Mon, Oct 18, 2021 8.17 8.29 7.90 7.96
187 NYSE HIMS Fri, Oct 15, 2021 8.46 8.67 8.29 8.36
186 NYSE HIMS Thu, Oct 14, 2021 8.49 8.79 8.39 8.46
185 NYSE HIMS Wed, Oct 13, 2021 8.49 8.50 8.03 8.35
184 NYSE HIMS Tue, Oct 12, 2021 7.44 8.03 7.42 7.95
183 NYSE HIMS Mon, Oct 11, 2021 7.89 7.99 7.44 7.48
182 NYSE HIMS Fri, Oct 8, 2021 7.50 7.66 7.29 7.38
181 NYSE HIMS Thu, Oct 7, 2021 7.50 7.67 7.39 7.44
180 NYSE HIMS Wed, Oct 6, 2021 7.21 7.44 7.18 7.36
179 NYSE HIMS Tue, Oct 5, 2021 7.32 7.59 7.28 7.34
178 NYSE HIMS Mon, Oct 4, 2021 7.30 7.45 7.19 7.24
177 NYSE HIMS Fri, Oct 1, 2021 7.55 7.64 7.27 7.30
176 NYSE HIMS Thu, Sep 30, 2021 7.61 7.83 7.49 7.54
175 NYSE HIMS Wed, Sep 29, 2021 7.82 7.97 7.42 7.53
174 NYSE HIMS Tue, Sep 28, 2021 8.25 8.30 7.72 7.82
173 NYSE HIMS Mon, Sep 27, 2021 8.08 8.47 7.93 8.36
172 NYSE HIMS Fri, Sep 24, 2021 8.14 8.31 8.02 8.10
171 NYSE HIMS Thu, Sep 23, 2021 8.32 8.38 7.99 8.24
170 NYSE HIMS Wed, Sep 22, 2021 8.29 8.33 8.12 8.24
169 NYSE HIMS Tue, Sep 21, 2021 8.11 8.34 8.07 8.26
168 NYSE HIMS Mon, Sep 20, 2021 8.32 8.72 7.96 8.05
167 NYSE HIMS Fri, Sep 17, 2021 8.65 8.78 8.20 8.73
166 NYSE HIMS Thu, Sep 16, 2021 8.60 8.89 8.52 8.61
165 NYSE HIMS Wed, Sep 15, 2021 8.66 8.91 8.38 8.66
164 NYSE HIMS Tue, Sep 14, 2021 9.00 9.35 8.57 8.66
163 NYSE HIMS Mon, Sep 13, 2021 8.74 9.11 8.54 8.87
162 NYSE HIMS Fri, Sep 10, 2021 9.08 9.24 8.58 8.71
161 NYSE HIMS Thu, Sep 9, 2021 8.39 9.08 8.39 9.06
160 NYSE HIMS Wed, Sep 8, 2021 8.77 8.85 8.10 8.53
159 NYSE HIMS Tue, Sep 7, 2021 8.20 8.83 8.19 8.60
158 NYSE HIMS Fri, Sep 3, 2021 8.28 8.32 8.03 8.21
157 NYSE HIMS Thu, Sep 2, 2021 8.18 8.40 8.06 8.34
156 NYSE HIMS Wed, Sep 1, 2021 7.90 8.37 7.70 8.12
155 NYSE HIMS Tue, Aug 31, 2021 8.10 8.21 7.57 7.88
154 NYSE HIMS Mon, Aug 30, 2021 7.90 8.32 7.83 8.00
153 NYSE HIMS Fri, Aug 27, 2021 7.57 8.00 7.47 7.73
152 NYSE HIMS Thu, Aug 26, 2021 7.45 7.77 7.41 7.48
151 NYSE HIMS Wed, Aug 25, 2021 7.72 7.77 7.38 7.51
150 NYSE HIMS Tue, Aug 24, 2021 7.34 7.76 7.25 7.73
149 NYSE HIMS Mon, Aug 23, 2021 7.15 7.31 7.10 7.28
148 NYSE HIMS Fri, Aug 20, 2021 6.81 7.28 6.71 7.11
147 NYSE HIMS Thu, Aug 19, 2021 7.16 7.29 6.81 6.81
146 NYSE HIMS Wed, Aug 18, 2021 6.91 7.59 6.79 7.37
145 NYSE HIMS Tue, Aug 17, 2021 7.43 7.49 6.75 6.91
144 NYSE HIMS Mon, Aug 16, 2021 8.37 8.37 7.46 7.47
143 NYSE HIMS Fri, Aug 13, 2021 8.64 9.10 8.34 8.37
142 NYSE HIMS Thu, Aug 12, 2021 8.68 9.08 8.04 8.39
141 NYSE HIMS Wed, Aug 11, 2021 7.89 7.89 7.24 7.57
140 NYSE HIMS Tue, Aug 10, 2021 8.25 8.44 7.77 7.84
139 NYSE HIMS Mon, Aug 9, 2021 8.17 8.25 7.77 8.23
138 NYSE HIMS Fri, Aug 6, 2021 8.23 8.45 8.05 8.15
137 NYSE HIMS Thu, Aug 5, 2021 7.99 8.39 7.65 8.11
136 NYSE HIMS Wed, Aug 4, 2021 8.09 8.32 7.88 8.11
135 NYSE HIMS Tue, Aug 3, 2021 8.17 8.53 8.02 8.17
134 NYSE HIMS Mon, Aug 2, 2021 8.00 8.41 7.99 8.07
133 NYSE HIMS Fri, Jul 30, 2021 7.90 8.17 7.77 7.91
132 NYSE HIMS Thu, Jul 29, 2021 8.44 8.45 7.81 7.93
131 NYSE HIMS Wed, Jul 28, 2021 8.18 8.43 8.04 8.34
130 NYSE HIMS Tue, Jul 27, 2021 8.21 8.32 7.97 8.20
129 NYSE HIMS Mon, Jul 26, 2021 8.48 8.70 8.12 8.19
128 NYSE HIMS Fri, Jul 23, 2021 8.28 8.87 8.19 8.60
127 NYSE HIMS Thu, Jul 22, 2021 8.84 8.85 7.96 8.49
126 NYSE HIMS Wed, Jul 21, 2021 8.80 9.05 8.66 8.84
125 NYSE HIMS Tue, Jul 20, 2021 9.33 9.40 8.60 8.69
124 NYSE HIMS Mon, Jul 19, 2021 9.00 9.83 8.91 9.56
123 NYSE HIMS Fri, Jul 16, 2021 9.76 9.96 9.07 9.13
122 NYSE HIMS Thu, Jul 15, 2021 9.25 9.78 9.11 9.77
121 NYSE HIMS Wed, Jul 14, 2021 10.03 10.03 9.08 9.26
120 NYSE HIMS Tue, Jul 13, 2021 10.50 10.64 9.91 9.97
119 NYSE HIMS Mon, Jul 12, 2021 10.32 10.84 10.27 10.56
118 NYSE HIMS Fri, Jul 9, 2021 10.36 10.44 9.92 10.11
117 NYSE HIMS Thu, Jul 8, 2021 10.64 10.68 10.02 10.31
116 NYSE HIMS Wed, Jul 7, 2021 10.61 10.76 10.19 10.73
115 NYSE HIMS Tue, Jul 6, 2021 10.35 10.90 10.13 10.56
114 NYSE HIMS Fri, Jul 2, 2021 11.00 11.03 10.29 10.38
113 NYSE HIMS Thu, Jul 1, 2021 10.95 11.06 10.66 10.97
112 NYSE HIMS Wed, Jun 30, 2021 10.96 11.00 10.56 10.89
111 NYSE HIMS Tue, Jun 29, 2021 11.00 11.07 10.69 10.69
110 NYSE HIMS Mon, Jun 28, 2021 10.74 11.00 10.60 10.89
109 NYSE HIMS Fri, Jun 25, 2021 10.82 10.86 10.44 10.65
108 NYSE HIMS Thu, Jun 24, 2021 11.23 11.27 10.70 10.75
107 NYSE HIMS Wed, Jun 23, 2021 10.90 11.15 10.76 11.12
106 NYSE HIMS Tue, Jun 22, 2021 11.11 11.33 10.79 10.90
105 NYSE HIMS Mon, Jun 21, 2021 11.20 11.76 10.87 11.20
104 NYSE HIMS Fri, Jun 18, 2021 11.47 11.81 11.09 11.10
103 NYSE HIMS Thu, Jun 17, 2021 11.78 12.22 11.40 11.64
102 NYSE HIMS Wed, Jun 16, 2021 12.15 12.24 11.46 11.77
101 NYSE HIMS Tue, Jun 15, 2021 12.62 12.80 11.75 12.07
100 NYSE HIMS Mon, Jun 14, 2021 12.30 13.05 12.02 12.90
99 NYSE HIMS Fri, Jun 11, 2021 12.89 12.90 12.10 12.21
98 NYSE HIMS Thu, Jun 10, 2021 13.26 13.26 12.52 12.85
97 NYSE HIMS Wed, Jun 9, 2021 15.34 15.35 13.36 13.45
96 NYSE HIMS Tue, Jun 8, 2021 14.60 15.55 14.51 15.35
95 NYSE HIMS Mon, Jun 7, 2021 14.14 14.88 13.67 14.78
94 NYSE HIMS Fri, Jun 4, 2021 13.80 14.35 13.70 13.97
93 NYSE HIMS Thu, Jun 3, 2021 13.57 14.22 13.01 13.94
92 NYSE HIMS Wed, Jun 2, 2021 13.40 14.07 12.69 13.69
91 NYSE HIMS Tue, Jun 1, 2021 14.40 14.47 13.11 13.20
90 NYSE HIMS Fri, May 28, 2021 13.80 14.88 13.66 14.41
89 NYSE HIMS Thu, May 27, 2021 12.50 13.95 12.43 13.90
88 NYSE HIMS Wed, May 26, 2021 11.63 12.49 11.63 12.39
87 NYSE HIMS Tue, May 25, 2021 11.95 12.47 11.57 11.65
86 NYSE HIMS Mon, May 24, 2021 12.71 12.73 11.70 12.04
85 NYSE HIMS Fri, May 21, 2021 11.55 13.01 11.25 12.81
84 NYSE HIMS Thu, May 20, 2021 11.34 11.48 10.83 11.42
83 NYSE HIMS Wed, May 19, 2021 9.79 11.26 9.61 10.56
82 NYSE HIMS Tue, May 18, 2021 9.22 10.89 9.22 10.05
81 NYSE HIMS Mon, May 17, 2021 9.18 9.66 8.96 9.21
80 NYSE HIMS Fri, May 14, 2021 8.54 8.91 8.23 8.84
79 NYSE HIMS Thu, May 13, 2021 9.09 9.16 8.09 8.16
78 NYSE HIMS Wed, May 12, 2021 10.15 10.15 8.63 8.97
77 NYSE HIMS Tue, May 11, 2021 9.62 10.35 9.32 9.90
76 NYSE HIMS Mon, May 10, 2021 10.80 10.85 10.08 10.32
75 NYSE HIMS Fri, May 7, 2021 10.87 11.14 10.67 10.80
74 NYSE HIMS Thu, May 6, 2021 11.26 11.48 10.44 10.73
73 NYSE HIMS Wed, May 5, 2021 11.44 11.92 11.02 11.48
72 NYSE HIMS Tue, May 4, 2021 11.37 11.51 10.79 11.45
71 NYSE HIMS Mon, May 3, 2021 12.34 12.48 11.55 11.65
70 NYSE HIMS Fri, Apr 30, 2021 12.05 12.40 12.03 12.38
69 NYSE HIMS Thu, Apr 29, 2021 12.36 12.40 11.87 12.27
68 NYSE HIMS Wed, Apr 28, 2021 11.86 12.45 11.78 12.35
67 NYSE HIMS Tue, Apr 27, 2021 11.95 12.49 11.74 12.05
66 NYSE HIMS Mon, Apr 26, 2021 11.56 12.12 11.45 11.96
65 NYSE HIMS Fri, Apr 23, 2021 10.86 12.05 10.86 11.42
64 NYSE HIMS Thu, Apr 22, 2021 11.66 11.72 10.88 10.99
63 NYSE HIMS Wed, Apr 21, 2021 10.01 11.62 10.00 11.29
62 NYSE HIMS Tue, Apr 20, 2021 11.08 11.20 9.87 9.89
61 NYSE HIMS Mon, Apr 19, 2021 12.11 12.13 11.14 11.21
60 NYSE HIMS Fri, Apr 16, 2021 12.75 12.90 12.11 12.30
59 NYSE HIMS Thu, Apr 15, 2021 12.44 13.22 12.32 12.90
58 NYSE HIMS Wed, Apr 14, 2021 12.20 12.60 12.11 12.29
57 NYSE HIMS Tue, Apr 13, 2021 12.56 12.68 11.92 12.12
56 NYSE HIMS Mon, Apr 12, 2021 13.00 13.00 12.30 12.52
55 NYSE HIMS Fri, Apr 9, 2021 12.80 13.18 12.68 12.97
54 NYSE HIMS Thu, Apr 8, 2021 13.04 13.44 12.81 12.94
53 NYSE HIMS Wed, Apr 7, 2021 14.14 14.14 13.00 13.04
52 NYSE HIMS Tue, Apr 6, 2021 13.86 14.11 13.57 13.71
51 NYSE HIMS Mon, Apr 5, 2021 13.58 14.43 13.40 14.08
50 NYSE HIMS Thu, Apr 1, 2021 13.31 13.88 13.31 13.60
49 NYSE HIMS Wed, Mar 31, 2021 12.56 13.49 12.56 13.23
48 NYSE HIMS Tue, Mar 30, 2021 12.45 12.68 11.89 12.62
47 NYSE HIMS Mon, Mar 29, 2021 13.29 13.45 12.51 12.79
46 NYSE HIMS Fri, Mar 26, 2021 13.32 13.41 12.89 13.41
45 NYSE HIMS Thu, Mar 25, 2021 12.41 13.19 12.17 13.03
44 NYSE HIMS Wed, Mar 24, 2021 13.12 13.29 12.86 13.05
43 NYSE HIMS Tue, Mar 23, 2021 13.18 13.47 12.95 13.23
42 NYSE HIMS Mon, Mar 22, 2021 14.32 14.50 13.07 13.48
41 NYSE HIMS Fri, Mar 19, 2021 14.88 15.07 14.00 14.45
40 NYSE HIMS Thu, Mar 18, 2021 15.87 16.18 15.15 16.01
39 NYSE HIMS Wed, Mar 17, 2021 15.51 16.04 14.90 15.63
38 NYSE HIMS Tue, Mar 16, 2021 16.50 17.32 15.88 16.38
37 NYSE HIMS Mon, Mar 15, 2021 16.50 16.62 15.91 16.14
36 NYSE HIMS Fri, Mar 12, 2021 14.14 16.00 13.91 15.77
35 NYSE HIMS Thu, Mar 11, 2021 13.90 15.10 13.78 15.01
34 NYSE HIMS Wed, Mar 10, 2021 14.59 14.74 13.18 13.22
33 NYSE HIMS Tue, Mar 9, 2021 13.26 14.43 13.26 13.58
32 NYSE HIMS Mon, Mar 8, 2021 13.52 14.12 12.82 12.97
31 NYSE HIMS Fri, Mar 5, 2021 14.33 14.33 11.30 13.36
30 NYSE HIMS Thu, Mar 4, 2021 14.85 15.12 13.04 13.56
29 NYSE HIMS Wed, Mar 3, 2021 16.02 16.10 14.60 15.02
28 NYSE HIMS Tue, Mar 2, 2021 16.51 16.73 15.90 16.02
27 NYSE HIMS Mon, Mar 1, 2021 15.52 16.21 15.17 15.22
26 NYSE HIMS Fri, Feb 26, 2021 14.90 16.17 14.56 14.57
25 NYSE HIMS Thu, Feb 25, 2021 16.01 16.72 14.50 15.02
24 NYSE HIMS Wed, Feb 24, 2021 16.76 18.11 15.71 16.83
23 NYSE HIMS Tue, Feb 23, 2021 16.72 17.63 14.90 17.54
22 NYSE HIMS Mon, Feb 22, 2021 18.75 19.29 17.63 17.72
21 NYSE HIMS Fri, Feb 19, 2021 19.32 19.70 18.93 19.26
20 NYSE HIMS Thu, Feb 18, 2021 19.63 20.48 19.00 19.01
19 NYSE HIMS Wed, Feb 17, 2021 21.13 21.39 19.31 21.04
18 NYSE HIMS Tue, Feb 16, 2021 23.30 23.47 21.33 22.17
17 NYSE HIMS Fri, Feb 12, 2021 21.40 23.15 20.94 22.46
16 NYSE HIMS Thu, Feb 11, 2021 22.75 22.95 20.89 21.38
15 NYSE HIMS Wed, Feb 10, 2021 24.50 24.50 21.24 22.26
14 NYSE HIMS Tue, Feb 9, 2021 24.32 24.41 22.50 23.50
13 NYSE HIMS Mon, Feb 8, 2021 25.00 25.40 23.70 24.46
12 NYSE HIMS Fri, Feb 5, 2021 22.30 24.50 22.28 23.99
11 NYSE HIMS Thu, Feb 4, 2021 21.01 23.10 20.87 22.16
10 NYSE HIMS Wed, Feb 3, 2021 20.81 22.29 19.80 21.75
9 NYSE HIMS Tue, Feb 2, 2021 23.10 24.96 19.62 20.02
8 NYSE HIMS Mon, Feb 1, 2021 19.30 23.31 19.20 22.11
7 NYSE HIMS Fri, Jan 29, 2021 17.08 21.00 16.96 18.99
6 NYSE HIMS Thu, Jan 28, 2021 16.99 18.18 15.40 16.56
5 NYSE HIMS Wed, Jan 27, 2021 13.73 14.40 13.00 13.01
4 NYSE HIMS Tue, Jan 26, 2021 13.90 14.74 13.35 14.67
3 NYSE HIMS Mon, Jan 25, 2021 15.00 15.00 13.34 13.58
2 NYSE HIMS Fri, Jan 22, 2021 16.45 16.49 15.11 15.20
1 NYSE HIMS Thu, Jan 21, 2021 17.08 17.35 15.06 15.43
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024