HIMS Historical Prices

Summary

Key Stock Metrics

13.47

(September 6, 2024)

52-Week Low

72.98

(February 19, 2025)

52-Week High

72.98

(February 19, 2025)

All-Time High

49.41

(June 27, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-01-21 17.08 17.35 15.06 15.43 1134609
2021-01-22 16.45 16.49 15.11 15.20 1471553
2021-01-25 15.00 15.00 13.34 13.58 2924102
2021-01-26 13.90 14.74 13.35 14.67 1779295
2021-01-27 13.73 14.40 13.00 13.01 2651813
2021-01-28 16.99 18.18 15.40 16.56 4725649
2021-01-29 17.08 21.00 16.96 18.99 4705808
2021-02-01 19.30 23.31 19.20 22.11 5970620
2021-02-02 23.10 24.96 19.62 20.02 5464210
2021-02-03 20.81 22.29 19.80 21.75 3163324
2021-02-04 21.01 23.10 20.87 22.16 2188528
2021-02-05 22.30 24.50 22.28 23.99 1800852
2021-02-08 25.00 25.40 23.70 24.46 1899756
2021-02-09 24.32 24.41 22.50 23.50 2277405
2021-02-10 24.50 24.50 21.24 22.26 3013187
2021-02-11 22.75 22.95 20.89 21.38 2305819
2021-02-12 21.40 23.15 20.94 22.46 1321669
2021-02-16 23.30 23.47 21.33 22.17 1836888
2021-02-17 21.13 21.39 19.31 21.04 2798959
2021-02-18 19.63 20.48 19.00 19.01 2331997
2021-02-19 19.32 19.70 18.93 19.26 1859232
2021-02-22 18.75 19.29 17.63 17.72 2015082
2021-02-23 16.72 17.63 14.90 17.54 3987762
2021-02-24 16.76 18.11 15.71 16.83 3517075
2021-02-25 16.01 16.72 14.50 15.02 2932867
2021-02-26 14.90 16.17 14.56 14.57 2330900
2021-03-01 15.52 16.21 15.17 15.22 1644942
2021-03-02 16.51 16.73 15.90 16.02 1989653
2021-03-03 16.02 16.10 14.60 15.02 2297655
2021-03-04 14.85 15.12 13.04 13.56 2585039
2021-03-05 14.33 14.33 11.30 13.36 3723447
2021-03-08 13.52 14.12 12.82 12.97 1572239
2021-03-09 13.26 14.43 13.26 13.58 2047654
2021-03-10 14.59 14.74 13.18 13.22 2294410
2021-03-11 13.90 15.10 13.78 15.01 2034862
2021-03-12 14.14 16.00 13.91 15.77 1871760
2021-03-15 16.50 16.62 15.91 16.14 1914888
2021-03-16 16.50 17.32 15.88 16.38 1921386
2021-03-17 15.51 16.04 14.90 15.63 4186526
2021-03-18 15.87 16.18 15.15 16.01 3569261
2021-03-19 14.88 15.07 14.00 14.45 8860346
2021-03-22 14.32 14.50 13.07 13.48 3727588
2021-03-23 13.18 13.47 12.95 13.23 2830860
2021-03-24 13.12 13.29 12.86 13.05 1289835
2021-03-25 12.41 13.19 12.17 13.03 1234698
2021-03-26 13.32 13.41 12.89 13.41 764375
2021-03-29 13.29 13.45 12.51 12.79 933628
2021-03-30 12.45 12.68 11.89 12.62 1494414
2021-03-31 12.56 13.49 12.56 13.23 1066107
2021-04-01 13.31 13.88 13.31 13.60 757226
2021-04-05 13.58 14.43 13.40 14.08 1241463
2021-04-06 13.86 14.11 13.57 13.71 1918514
2021-04-07 14.14 14.14 13.00 13.04 1877259
2021-04-08 13.04 13.44 12.81 12.94 1019815
2021-04-09 12.80 13.18 12.68 12.97 688224
2021-04-12 13.00 13.00 12.30 12.52 1517466
2021-04-13 12.56 12.68 11.92 12.12 1387352
2021-04-14 12.20 12.60 12.11 12.29 1072851
2021-04-15 12.44 13.22 12.32 12.90 1043129
2021-04-16 12.75 12.90 12.11 12.30 757458
2021-04-19 12.11 12.13 11.14 11.21 1313494
2021-04-20 11.08 11.20 9.87 9.89 2292778
2021-04-21 10.01 11.62 10.00 11.29 2578720
2021-04-22 11.66 11.72 10.88 10.99 858072
2021-04-23 10.86 12.05 10.86 11.42 933408
2021-04-26 11.56 12.12 11.45 11.96 675306
2021-04-27 11.95 12.49 11.74 12.05 741344
2021-04-28 11.86 12.45 11.78 12.35 440545
2021-04-29 12.36 12.40 11.87 12.27 523160
2021-04-30 12.05 12.40 12.03 12.38 427800
2021-05-03 12.34 12.48 11.55 11.65 901262
2021-05-04 11.37 11.51 10.79 11.45 747188
2021-05-05 11.44 11.92 11.02 11.48 526118
2021-05-06 11.26 11.48 10.44 10.73 1246227
2021-05-07 10.87 11.14 10.67 10.80 782560
2021-05-10 10.80 10.85 10.08 10.32 856255
2021-05-11 9.62 10.35 9.32 9.90 2287163
2021-05-12 10.15 10.15 8.63 8.97 2877278
2021-05-13 9.09 9.16 8.09 8.16 2442127
2021-05-14 8.54 8.91 8.23 8.84 1424422
2021-05-17 9.18 9.66 8.96 9.21 2040771
2021-05-18 9.22 10.89 9.22 10.05 2570943
2021-05-19 9.79 11.26 9.61 10.56 2608227
2021-05-20 11.34 11.48 10.83 11.42 1079237
2021-05-21 11.55 13.01 11.25 12.81 2246419
2021-05-24 12.71 12.73 11.70 12.04 1264141
2021-05-25 11.95 12.47 11.57 11.65 857635
2021-05-26 11.63 12.49 11.63 12.39 1346817
2021-05-27 12.50 13.95 12.43 13.90 2893423
2021-05-28 13.80 14.88 13.66 14.41 2168057
2021-06-01 14.40 14.47 13.11 13.20 1561705
2021-06-02 13.40 14.07 12.69 13.69 1469576
2021-06-03 13.57 14.22 13.01 13.94 1367947
2021-06-04 13.80 14.35 13.70 13.97 797342
2021-06-07 14.14 14.88 13.67 14.78 1748906
2021-06-08 14.60 15.55 14.51 15.35 2042549
2021-06-09 15.34 15.35 13.36 13.45 1525384
2021-06-10 13.26 13.26 12.52 12.85 2322601
2021-06-11 12.89 12.90 12.10 12.21 1373921
2021-06-14 12.30 13.05 12.02 12.90 1684873
2021-06-15 12.62 12.80 11.75 12.07 1312490
2021-06-16 12.15 12.24 11.46 11.77 1801650
2021-06-17 11.78 12.22 11.40 11.64 1691304
2021-06-18 11.47 11.81 11.09 11.10 1931431
2021-06-21 11.20 11.76 10.87 11.20 2151049
2021-06-22 11.11 11.33 10.79 10.90 2397025
2021-06-23 10.90 11.15 10.76 11.12 2410520
2021-06-24 11.23 11.27 10.70 10.75 1664924
2021-06-25 10.82 10.86 10.44 10.65 1401583
2021-06-28 10.74 11.00 10.60 10.89 990040
2021-06-29 11.00 11.07 10.69 10.69 957566
2021-06-30 10.96 11.00 10.56 10.89 1136559
2021-07-01 10.95 11.06 10.66 10.97 1021320
2021-07-02 11.00 11.03 10.29 10.38 1202035
2021-07-06 10.35 10.90 10.13 10.56 1403291
2021-07-07 10.61 10.76 10.19 10.73 1442520
2021-07-08 10.64 10.68 10.02 10.31 1330899
2021-07-09 10.36 10.44 9.92 10.11 1016519
2021-07-12 10.32 10.84 10.27 10.56 1276396
2021-07-13 10.50 10.64 9.91 9.97 1063105
2021-07-14 10.03 10.03 9.08 9.26 1727112
2021-07-15 9.25 9.78 9.11 9.77 1389298
2021-07-16 9.76 9.96 9.07 9.13 1374281
2021-07-19 9.00 9.83 8.91 9.56 1286796
2021-07-20 9.33 9.40 8.60 8.69 6229415
2021-07-21 8.80 9.05 8.66 8.84 2074208
2021-07-22 8.84 8.85 7.96 8.49 5408181
2021-07-23 8.28 8.87 8.19 8.60 2059093
2021-07-26 8.48 8.70 8.12 8.19 1785115
2021-07-27 8.21 8.32 7.97 8.20 1722457
2021-07-28 8.18 8.43 8.04 8.34 1449796
2021-07-29 8.44 8.45 7.81 7.93 3336307
2021-07-30 7.90 8.17 7.77 7.91 2448461
2021-08-02 8.00 8.41 7.99 8.07 3021468
2021-08-03 8.17 8.53 8.02 8.17 3063848
2021-08-04 8.09 8.32 7.88 8.11 2589824
2021-08-05 7.99 8.39 7.65 8.11 3746522
2021-08-06 8.23 8.45 8.05 8.15 2349347
2021-08-09 8.17 8.25 7.77 8.23 2352165
2021-08-10 8.25 8.44 7.77 7.84 2162462
2021-08-11 7.89 7.89 7.24 7.57 5109873
2021-08-12 8.68 9.08 8.04 8.39 9782088
2021-08-13 8.64 9.10 8.34 8.37 3960241
2021-08-16 8.37 8.37 7.46 7.47 4637414
2021-08-17 7.43 7.49 6.75 6.91 5458809
2021-08-18 6.91 7.59 6.79 7.37 2537427
2021-08-19 7.16 7.29 6.81 6.81 2002441
2021-08-20 6.81 7.28 6.71 7.11 1953301
2021-08-23 7.15 7.31 7.10 7.28 2735568
2021-08-24 7.34 7.76 7.25 7.73 1995709
2021-08-25 7.72 7.77 7.38 7.51 1909417
2021-08-26 7.45 7.77 7.41 7.48 1513064
2021-08-27 7.57 8.00 7.47 7.73 1645106
2021-08-30 7.90 8.32 7.83 8.00 4339875
2021-08-31 8.10 8.21 7.57 7.88 2877472
2021-09-01 7.90 8.37 7.70 8.12 2998648
2021-09-02 8.18 8.40 8.06 8.34 2092667
2021-09-03 8.28 8.32 8.03 8.21 1213183
2021-09-07 8.20 8.83 8.19 8.60 5381318
2021-09-08 8.77 8.85 8.10 8.53 2756803
2021-09-09 8.39 9.08 8.39 9.06 2388392
2021-09-10 9.08 9.24 8.58 8.71 2465765
2021-09-13 8.74 9.11 8.54 8.87 2091917
2021-09-14 9.00 9.35 8.57 8.66 1998060
2021-09-15 8.66 8.91 8.38 8.66 2127245
2021-09-16 8.60 8.89 8.52 8.61 2158275
2021-09-17 8.65 8.78 8.20 8.73 5170521
2021-09-20 8.32 8.72 7.96 8.05 3055767
2021-09-21 8.11 8.34 8.07 8.26 1794906
2021-09-22 8.29 8.33 8.12 8.24 1146930
2021-09-23 8.32 8.38 7.99 8.24 1892219
2021-09-24 8.14 8.31 8.02 8.10 1369510
2021-09-27 8.08 8.47 7.93 8.36 1831748
2021-09-28 8.25 8.30 7.72 7.82 2321740
2021-09-29 7.82 7.97 7.42 7.53 2178891
2021-09-30 7.61 7.83 7.49 7.54 2330523
2021-10-01 7.55 7.64 7.27 7.30 2766823
2021-10-04 7.30 7.45 7.19 7.24 1685907
2021-10-05 7.32 7.59 7.28 7.34 1527858
2021-10-06 7.21 7.44 7.18 7.36 1050532
2021-10-07 7.50 7.67 7.39 7.44 1044918
2021-10-08 7.50 7.66 7.29 7.38 1311391
2021-10-11 7.89 7.99 7.44 7.48 2416881
2021-10-12 7.44 8.03 7.42 7.95 2357909
2021-10-13 8.49 8.50 8.03 8.35 2630061
2021-10-14 8.49 8.79 8.39 8.46 1680795
2021-10-15 8.46 8.67 8.29 8.36 1287855
2021-10-18 8.17 8.29 7.90 7.96 1574480
2021-10-19 8.12 8.39 8.10 8.26 1164805
2021-10-20 8.30 8.34 8.11 8.30 1158643
2021-10-21 8.26 8.51 8.26 8.46 634627
2021-10-22 8.29 8.33 7.52 7.59 3773873
2021-10-25 7.87 8.27 7.68 7.94 2404668
2021-10-26 7.98 8.11 7.74 7.77 2243632
2021-10-27 7.89 7.92 7.39 7.44 1796672
2021-10-28 7.47 7.96 7.41 7.91 1563226
2021-10-29 7.86 7.93 7.66 7.80 1122283
2021-11-01 7.82 8.27 7.82 8.21 1575318
2021-11-02 8.26 8.36 7.84 8.13 1443574
2021-11-03 8.12 8.27 7.89 8.26 1994254
2021-11-04 8.86 9.19 8.21 8.34 6583967
2021-11-05 8.32 8.71 8.16 8.33 2206587
2021-11-08 8.34 8.50 8.25 8.45 1297015
2021-11-09 8.60 8.63 8.10 8.28 1806360
2021-11-10 8.20 8.35 7.87 8.02 2434240
2021-11-11 8.55 8.62 7.54 7.70 6690091
2021-11-12 7.74 7.85 7.33 7.40 5697820
2021-11-15 7.58 8.21 7.52 8.17 5737596
2021-11-16 8.09 8.27 7.88 8.19 2589266
2021-11-17 8.23 8.56 8.09 8.12 3277533
2021-11-18 8.11 8.11 7.36 7.41 4187805
2021-11-19 7.36 7.60 7.20 7.31 2577945
2021-11-22 7.37 7.40 6.77 7.15 4468019
2021-11-23 7.00 7.04 6.62 6.70 3423571
2021-11-24 6.65 7.04 6.58 6.85 1610782
2021-11-26 6.76 7.00 6.74 6.88 1327694
2021-11-29 6.99 7.04 6.57 6.80 3543848
2021-11-30 6.81 6.85 6.33 6.55 4051200
2021-12-01 6.60 6.82 6.11 6.15 3556427
2021-12-02 6.06 6.08 5.59 6.03 3849402
2021-12-03 6.09 6.19 5.72 5.88 3023868
2021-12-06 5.78 6.13 5.52 6.02 2545048
2021-12-07 6.18 6.54 6.18 6.39 1822831
2021-12-08 6.34 6.71 6.22 6.55 1705156
2021-12-09 6.45 6.58 6.24 6.27 1291637
2021-12-10 6.29 6.39 6.05 6.10 1634969
2021-12-13 6.11 6.23 5.78 5.89 3493583
2021-12-14 5.80 5.98 5.47 5.50 4886783
2021-12-15 5.55 6.42 5.52 6.35 3659193
2021-12-16 6.50 6.65 6.03 6.13 2101056
2021-12-17 6.01 6.51 5.92 6.44 2698613
2021-12-20 6.24 6.31 6.07 6.19 1932591
2021-12-21 6.25 6.48 6.19 6.44 1781158
2021-12-22 6.38 6.55 6.30 6.48 1482515
2021-12-23 6.46 6.76 6.43 6.65 2126493
2021-12-27 6.70 6.70 6.43 6.59 1771220
2021-12-28 6.61 6.80 6.35 6.42 1806062
2021-12-29 6.37 6.41 5.97 6.08 1647721
2021-12-30 6.12 6.62 6.02 6.38 2239075
2021-12-31 6.32 6.67 6.32 6.55 1871656
2022-01-03 6.58 6.80 6.54 6.75 1615409
2022-01-04 6.80 6.89 6.38 6.50 1796585
2022-01-05 6.38 6.49 5.85 5.88 2813120
2022-01-06 5.91 5.97 5.60 5.73 2617693
2022-01-07 5.71 5.89 5.67 5.74 1628420
2022-01-10 5.62 5.62 5.25 5.58 2581195
2022-01-11 5.58 5.84 5.54 5.77 1715326
2022-01-12 5.75 5.91 5.55 5.58 1356634
2022-01-13 5.64 5.65 5.22 5.25 1710641
2022-01-14 5.15 5.32 5.10 5.29 1759865
2022-01-18 5.13 5.24 4.95 4.98 1930627
2022-01-19 5.00 5.10 4.82 4.85 1835861
2022-01-20 4.95 5.22 4.82 4.82 2680166
2022-01-21 4.71 4.93 4.68 4.79 3118612
2022-01-24 4.58 4.68 4.07 4.63 5276927
2022-01-25 4.43 4.76 4.43 4.64 2095095
2022-01-26 4.89 5.00 4.41 4.47 2892890
2022-01-27 4.47 4.61 4.15 4.19 1975930
2022-01-28 4.17 4.32 4.07 4.32 2132303
2022-01-31 4.31 4.92 4.31 4.88 2470586
2022-02-01 4.94 4.96 4.63 4.89 3829469
2022-02-02 4.94 4.97 4.55 4.73 2045809
2022-02-03 4.59 4.61 4.34 4.43 2008119
2022-02-04 4.41 4.46 4.24 4.44 2322106
2022-02-07 4.41 4.80 4.41 4.66 1580770
2022-02-08 4.57 4.68 4.41 4.66 1828135
2022-02-09 4.75 5.00 4.70 4.95 1677384
2022-02-10 4.80 5.20 4.71 4.91 2303299
2022-02-11 4.91 5.02 4.64 4.72 1416381
2022-02-14 4.73 4.86 4.51 4.55 1362112
2022-02-15 4.72 4.93 4.72 4.87 1646427
2022-02-16 4.81 4.85 4.68 4.79 1054139
2022-02-17 4.82 4.85 4.43 4.47 1556221
2022-02-18 4.47 4.49 4.30 4.40 2143410
2022-02-22 4.28 4.52 4.15 4.20 5686529
2022-02-23 4.64 5.25 4.61 4.75 8142071
2022-02-24 4.45 5.06 4.42 5.01 3983479
2022-02-25 5.07 5.32 4.96 5.30 3058883
2022-02-28 5.24 5.37 5.05 5.22 2135869
2022-03-01 5.18 5.44 5.02 5.05 2011355
2022-03-02 5.04 5.31 4.91 5.21 2062504
2022-03-03 5.15 5.22 4.84 4.89 1837929
2022-03-04 4.81 4.84 4.51 4.60 2268874
2022-03-07 4.59 4.77 4.29 4.33 3691717
2022-03-08 4.30 4.52 4.12 4.29 4235188
2022-03-09 4.43 4.80 4.41 4.72 2159280
2022-03-10 4.56 4.65 4.44 4.54 1908386
2022-03-11 4.56 4.57 4.24 4.47 2642969
2022-03-14 4.48 4.48 3.86 3.90 4155033
2022-03-15 3.98 4.34 3.92 4.34 2740309
2022-03-16 4.40 4.57 4.32 4.56 2799674
2022-03-17 4.50 4.95 4.44 4.95 2320228
2022-03-18 4.88 5.18 4.85 5.10 2857246
2022-03-21 5.04 5.14 4.91 5.01 2524865
2022-03-22 5.05 5.30 5.02 5.26 3373647
2022-03-23 5.18 5.42 5.08 5.28 1935845
2022-03-24 5.29 5.30 5.11 5.27 1259323
2022-03-25 5.24 5.25 5.09 5.17 983986
2022-03-28 5.20 5.27 4.99 5.16 1677141
2022-03-29 5.24 5.48 5.24 5.35 2130647
2022-03-30 5.33 5.51 5.28 5.32 930110
2022-03-31 5.34 5.42 5.27 5.33 1585663
2022-04-01 5.41 5.43 5.14 5.30 1841455
2022-04-04 5.34 5.55 5.31 5.51 1793822
2022-04-05 5.51 5.53 5.13 5.19 1629515
2022-04-06 5.06 5.14 4.85 5.05 2204944
2022-04-07 5.07 5.10 4.86 5.01 1591195
2022-04-08 4.95 4.95 4.78 4.78 1466501
2022-04-11 4.71 4.91 4.65 4.77 1689504
2022-04-12 4.92 5.15 4.84 4.89 1937776
2022-04-13 4.91 5.17 4.82 5.02 1703412
2022-04-14 5.14 5.27 5.01 5.06 2309059
2022-04-18 5.05 5.05 4.78 4.83 2259508
2022-04-19 4.78 5.12 4.78 5.10 1652912
2022-04-20 5.02 5.08 4.89 4.91 1490051
2022-04-21 4.90 5.00 4.60 4.61 1598629
2022-04-22 4.61 4.75 4.53 4.65 1111420
2022-04-25 4.59 4.83 4.57 4.82 1407153
2022-04-26 4.76 4.78 4.52 4.65 1241361
2022-04-27 4.66 4.80 4.47 4.49 1557660
2022-04-28 4.38 4.51 4.10 4.41 2016620
2022-04-29 4.38 4.51 4.20 4.21 1233924
2022-05-02 4.17 4.35 4.10 4.33 1517597
2022-05-03 4.32 4.46 4.23 4.33 1702414
2022-05-04 4.30 4.39 4.05 4.35 2239402
2022-05-05 4.25 4.33 4.10 4.19 1205924
2022-05-06 4.14 4.18 3.89 3.99 2098627
2022-05-09 3.94 3.94 3.62 3.71 3908215
2022-05-10 3.89 3.91 3.35 3.47 4352495
2022-05-11 3.47 3.54 3.10 3.11 3581871
2022-05-12 3.01 3.25 2.72 3.20 6479847
2022-05-13 3.32 3.67 3.30 3.45 4036193
2022-05-16 3.40 3.64 3.36 3.47 3097944
2022-05-17 3.55 3.77 3.55 3.69 2401150
2022-05-18 3.60 3.72 3.34 3.41 2117429
2022-05-19 3.38 3.63 3.36 3.55 2739108
2022-05-20 3.62 3.67 3.45 3.51 2007277
2022-05-23 3.56 3.58 3.41 3.53 1903348
2022-05-24 3.53 3.54 3.32 3.42 2307363
2022-05-25 3.38 3.63 3.38 3.59 1800398
2022-05-26 3.57 3.86 3.57 3.70 1746124
2022-05-27 3.76 4.08 3.76 4.08 1419168
2022-05-31 4.08 4.13 3.94 4.04 2494097
2022-06-01 4.03 4.15 3.98 4.03 1581467
2022-06-02 4.05 4.35 4.04 4.25 1415987
2022-06-03 4.16 4.25 4.03 4.06 1174179
2022-06-06 4.18 4.38 4.10 4.15 1692091
2022-06-07 3.98 4.09 3.88 4.05 2004579
2022-06-08 4.04 4.31 4.01 4.20 1369171
2022-06-09 4.20 4.20 3.90 3.92 1506732
2022-06-10 3.90 4.03 3.84 3.85 1346841
2022-06-13 3.69 3.79 3.54 3.76 2353025
2022-06-14 3.76 3.90 3.59 3.83 1931119
2022-06-15 3.86 4.23 3.85 4.07 2392900
2022-06-16 3.98 4.13 3.85 4.10 2188482
2022-06-17 4.17 4.37 4.08 4.35 3219829
2022-06-21 4.35 4.53 4.29 4.38 2699286
2022-06-22 4.28 4.49 4.25 4.36 1877009
2022-06-23 4.38 4.64 4.38 4.59 2647934
2022-06-24 4.68 4.92 4.52 4.58 15863989
2022-06-27 4.60 4.81 4.43 4.76 2417891
2022-06-28 4.79 4.86 4.58 4.60 2226260
2022-06-29 4.56 4.69 4.50 4.64 1651635
2022-06-30 4.55 4.61 4.38 4.53 1944113
2022-07-01 4.50 4.82 4.49 4.79 1639715
2022-07-05 4.69 5.09 4.63 5.08 1794911
2022-07-06 5.10 5.22 4.96 5.17 1790030
2022-07-07 5.18 5.64 5.18 5.61 3176307
2022-07-08 5.52 5.67 5.29 5.60 1783217
2022-07-11 5.51 5.57 5.30 5.38 1346625
2022-07-12 5.40 5.41 5.22 5.36 1992137
2022-07-13 5.24 5.60 5.21 5.42 1926501
2022-07-14 5.38 5.48 5.23 5.43 2183854
2022-07-15 5.46 5.70 5.33 5.51 1488097
2022-07-18 5.58 5.70 5.44 5.52 1538792
2022-07-19 5.57 5.84 5.51 5.74 1947191
2022-07-20 5.75 6.20 5.68 6.06 2274967
2022-07-21 6.04 6.24 5.84 6.24 1500350
2022-07-22 6.24 6.27 5.65 5.83 1787762
2022-07-25 5.83 5.97 5.73 5.87 1095612
2022-07-26 5.81 5.89 5.61 5.66 1105174
2022-07-27 5.74 5.81 5.63 5.77 1062810
2022-07-28 5.75 6.09 5.56 6.07 1684257
2022-07-29 6.10 6.20 5.91 6.19 1538065
2022-08-01 6.11 6.43 6.02 6.23 2073011
2022-08-02 6.14 6.45 6.14 6.42 1389389
2022-08-03 6.45 6.69 6.34 6.52 1816358
2022-08-04 6.54 6.70 6.46 6.48 1745739
2022-08-05 6.32 6.65 6.21 6.55 2464392
2022-08-08 6.64 6.92 6.46 6.67 4117788
2022-08-09 6.70 6.95 6.13 6.33 3669118
2022-08-10 6.60 6.83 6.40 6.82 1930991
2022-08-11 6.93 7.22 6.84 7.09 2593777
2022-08-12 7.12 7.18 6.95 7.15 1839517
2022-08-15 7.16 7.28 6.98 7.22 1610609
2022-08-16 7.20 7.20 6.76 6.96 1628862
2022-08-17 6.80 6.87 6.68 6.73 1906366
2022-08-18 6.72 6.76 6.30 6.38 1743631
2022-08-19 6.25 6.25 5.91 5.98 1789433
2022-08-22 5.87 6.08 5.82 6.02 1697260
2022-08-23 6.03 6.20 5.96 5.99 1155651
2022-08-24 6.02 6.26 6.02 6.23 1094500
2022-08-25 6.36 6.49 6.25 6.38 1053591
2022-08-26 6.37 6.37 5.93 6.02 1143460
2022-08-29 5.88 6.11 5.84 6.08 867572
2022-08-30 6.17 6.33 6.12 6.25 1141445
2022-08-31 6.36 6.45 6.25 6.36 1125058
2022-09-01 6.23 6.33 5.86 6.25 1586187
2022-09-02 6.33 6.36 6.07 6.09 1255280
2022-09-06 6.11 6.19 5.83 5.98 2243955
2022-09-07 5.86 6.56 5.75 6.51 2187113
2022-09-08 6.43 6.74 6.39 6.60 1091541
2022-09-09 6.70 6.75 6.57 6.68 1125370
2022-09-12 6.72 6.75 6.57 6.64 863620
2022-09-13 6.30 6.44 6.00 6.04 1725519
2022-09-14 6.05 6.15 5.81 6.14 1347194
2022-09-15 6.04 6.28 5.97 6.03 1058757
2022-09-16 5.91 5.93 5.71 5.88 1836992
2022-09-19 5.78 5.85 5.67 5.78 1093053
2022-09-20 5.68 5.86 5.60 5.72 831424
2022-09-21 5.78 5.93 5.66 5.68 903019
2022-09-22 5.60 5.66 5.34 5.47 1188729
2022-09-23 5.29 5.41 5.21 5.35 1215837
2022-09-26 5.30 5.56 5.25 5.31 1086096
2022-09-27 5.47 5.60 5.31 5.38 1318137
2022-09-28 5.44 5.75 5.42 5.70 1312766
2022-09-29 5.57 5.61 5.40 5.59 886515
2022-09-30 5.60 6.01 5.57 5.58 1264560
2022-10-03 5.66 5.74 5.51 5.56 1056198
2022-10-04 5.77 5.83 5.63 5.70 1269374
2022-10-05 5.61 5.71 5.44 5.70 1374224
2022-10-06 5.70 5.84 5.62 5.65 1384883
2022-10-07 5.53 5.58 5.32 5.38 2263084
2022-10-10 5.40 5.40 4.84 4.99 1679356
2022-10-11 4.92 5.16 4.82 5.05 1720015
2022-10-12 5.03 5.05 4.83 4.99 1166513
2022-10-13 4.80 5.04 4.70 4.98 1216182
2022-10-14 5.04 5.07 4.75 4.77 1082630
2022-10-17 4.43 4.58 4.32 4.34 2780394
2022-10-18 4.44 4.51 4.33 4.39 2273629
2022-10-19 4.33 4.35 4.01 4.09 1632996
2022-10-20 4.10 4.32 4.05 4.28 1538780
2022-10-21 4.31 4.38 4.20 4.37 1088606
2022-10-24 4.42 4.44 4.09 4.17 2141423
2022-10-25 4.22 4.40 4.22 4.33 1417536
2022-10-26 4.35 4.58 4.34 4.43 1416043
2022-10-27 4.52 4.52 4.28 4.34 936558
2022-10-28 4.32 4.49 4.30 4.49 1429398
2022-10-31 4.42 4.56 4.38 4.54 1179300
2022-11-01 4.63 4.70 4.47 4.52 931974
2022-11-02 4.50 4.52 4.27 4.28 1306384
2022-11-03 4.24 4.32 4.16 4.20 1226958
2022-11-04 4.29 4.29 4.06 4.25 1573413
2022-11-07 4.29 4.65 4.20 4.62 3923201
2022-11-08 5.87 5.91 5.30 5.53 8843122
2022-11-09 5.51 6.03 5.43 5.52 3396316
2022-11-10 5.86 6.31 5.72 6.15 3915413
2022-11-11 6.16 6.42 5.77 5.83 4323088
2022-11-14 5.80 6.34 5.75 6.03 2402622
2022-11-15 6.11 6.40 5.98 6.19 3163038
2022-11-16 6.13 6.18 5.75 5.78 2142844
2022-11-17 5.63 5.99 5.61 5.82 2006738
2022-11-18 5.99 6.00 5.72 5.78 1302165
2022-11-21 5.70 5.95 5.62 5.90 1611068
2022-11-22 5.93 5.99 5.79 5.89 929671
2022-11-23 5.90 6.30 5.90 6.27 1904917
2022-11-25 6.19 6.26 6.03 6.11 922250
2022-11-28 6.09 6.29 6.00 6.06 1212643
2022-11-29 6.09 6.16 5.78 5.87 1506120
2022-11-30 5.87 6.19 5.74 6.19 1989806
2022-12-01 6.25 6.57 6.11 6.38 2214914
2022-12-02 6.26 6.66 6.22 6.61 1524205
2022-12-05 6.68 6.93 6.59 6.71 1566971
2022-12-06 6.69 6.86 6.52 6.62 1855921
2022-12-07 6.54 7.13 6.51 7.00 1645319
2022-12-08 7.03 7.36 6.86 7.25 1853436
2022-12-09 7.23 7.31 7.05 7.14 1557739
2022-12-12 7.07 7.20 6.92 7.18 1161146
2022-12-13 7.41 7.45 7.20 7.35 1559686
2022-12-14 7.34 7.42 7.14 7.19 1388178
2022-12-15 7.04 7.10 6.83 6.90 1623460
2022-12-16 6.74 6.87 6.65 6.76 2096926
2022-12-19 6.72 6.89 6.47 6.69 1016512
2022-12-20 6.62 6.79 6.55 6.65 775284
2022-12-21 6.72 6.93 6.64 6.76 851111
2022-12-22 6.70 6.71 6.39 6.51 927541
2022-12-23 6.48 6.56 6.36 6.43 943406
2022-12-27 6.39 6.39 6.20 6.23 1122519
2022-12-28 6.19 6.26 6.08 6.17 1028893
2022-12-29 6.27 6.42 6.16 6.38 924470
2022-12-30 6.26 6.43 6.23 6.41 1630215
2023-01-03 6.50 6.71 6.23 6.32 1113665
2023-01-04 6.42 6.63 6.27 6.61 1253563
2023-01-05 6.49 6.58 6.10 6.10 1564834
2023-01-06 6.13 6.23 6.01 6.13 1006907
2023-01-09 6.25 6.59 6.19 6.46 1554665
2023-01-10 6.50 6.79 6.45 6.77 1077853
2023-01-11 6.80 6.87 6.58 6.73 944701
2023-01-12 6.76 7.10 6.62 7.10 1206177
2023-01-13 7.02 7.56 6.99 7.53 1441415
2023-01-17 7.51 7.84 7.51 7.68 1575856
2023-01-18 7.77 7.97 7.71 7.73 2215790
2023-01-19 7.65 7.73 7.42 7.48 987801
2023-01-20 7.59 7.59 7.20 7.26 1616286
2023-01-23 7.22 7.79 7.16 7.63 2442516
2023-01-24 7.62 7.96 7.53 7.64 1637582
2023-01-25 7.48 7.57 7.27 7.43 1526029
2023-01-26 7.50 7.71 7.44 7.59 1284360
2023-01-27 7.54 7.79 7.40 7.75 1338019
2023-01-30 7.63 7.82 7.42 7.45 1306907
2023-01-31 7.53 8.29 7.52 8.28 3257637
2023-02-01 8.28 8.43 7.90 8.00 2562710
2023-02-02 8.08 8.54 8.05 8.32 2384186
2023-02-03 8.20 8.48 7.80 7.89 2668795
2023-02-06 7.80 8.00 7.74 7.84 1653672
2023-02-07 7.80 8.50 7.66 8.45 2622495
2023-02-08 8.42 8.64 8.33 8.43 2050264
2023-02-09 9.02 9.57 8.94 9.07 4282414
2023-02-10 9.05 9.65 9.00 9.61 3168117
2023-02-13 9.60 9.88 9.45 9.56 2376170
2023-02-14 9.46 9.98 9.28 9.85 2042186
2023-02-15 9.78 10.03 9.66 10.03 2283055
2023-02-16 9.78 10.04 9.58 9.62 2425090
2023-02-17 9.52 9.68 9.07 9.63 1896995
2023-02-21 9.41 9.50 9.25 9.34 1668833
2023-02-22 9.40 9.51 9.16 9.29 1290853
2023-02-23 9.41 9.74 9.26 9.64 2232624
2023-02-24 9.48 9.83 9.46 9.77 3635202
2023-02-27 9.75 10.06 9.60 9.65 6652607
2023-02-28 10.66 11.77 10.48 11.27 16196186
2023-03-01 11.50 12.04 11.33 11.53 7169867
2023-03-02 10.17 10.66 9.75 10.35 7895410
2023-03-03 10.46 10.56 10.07 10.36 3505788
2023-03-06 10.28 10.47 10.01 10.07 3301775
2023-03-07 9.97 10.02 9.40 9.77 5002703
2023-03-08 9.84 9.99 9.59 9.88 2479350
2023-03-09 9.82 10.00 9.47 9.54 2734444
2023-03-10 9.49 9.49 8.92 8.97 3908208
2023-03-13 8.90 9.16 8.67 8.89 3501101
2023-03-14 9.09 9.12 8.57 8.68 2540365
2023-03-15 8.51 9.04 8.25 9.01 4309530
2023-03-16 8.99 10.27 8.96 9.95 4923048
2023-03-17 9.79 10.14 9.59 9.74 3796959
2023-03-20 9.70 9.72 9.33 9.66 2484920
2023-03-21 9.68 10.04 9.67 10.03 2777510
2023-03-22 10.00 10.02 9.68 9.69 2408832
2023-03-23 9.78 9.83 9.40 9.41 2911386
2023-03-24 9.49 9.70 9.42 9.53 2009267
2023-03-27 9.63 9.66 9.43 9.54 1857876
2023-03-28 9.59 10.11 9.56 9.91 1830853
2023-03-29 9.98 10.06 9.57 10.03 1919704
2023-03-30 10.15 10.28 9.73 9.91 1836637
2023-03-31 10.05 10.29 9.72 9.92 3979170
2023-04-03 9.92 10.65 9.92 10.31 4896414
2023-04-04 10.30 10.34 9.86 10.09 5642523
2023-04-05 10.00 10.11 9.64 9.77 2653859
2023-04-06 9.78 9.97 9.76 9.95 1536472
2023-04-10 9.89 9.92 9.73 9.80 2893975
2023-04-11 9.78 9.95 9.42 9.55 3518880
2023-04-12 9.54 9.75 9.42 9.63 2217680
2023-04-13 9.74 10.13 9.74 10.05 4972633
2023-04-14 10.05 10.10 9.73 9.76 2076947
2023-04-17 9.70 10.00 9.67 9.97 2328676
2023-04-18 10.05 11.02 9.95 11.00 15375093
2023-04-19 11.01 11.25 10.66 11.19 4406332
2023-04-20 11.13 11.35 10.81 10.86 2571501
2023-04-21 10.91 11.70 10.90 11.68 4365240
2023-04-24 11.65 12.24 11.30 11.81 5039345
2023-04-25 11.72 11.84 11.13 11.19 3386944
2023-04-26 11.22 11.32 11.03 11.19 1548444
2023-04-27 11.56 12.06 11.51 11.54 2824721
2023-04-28 11.59 11.67 11.38 11.59 2492370
2023-05-01 11.58 12.31 11.41 12.02 3832118
2023-05-02 11.90 12.19 11.62 11.68 3079802
2023-05-03 11.73 12.20 11.66 11.86 2279874
2023-05-04 11.68 11.91 11.59 11.73 2422937
2023-05-05 11.82 12.26 11.74 12.04 3615620
2023-05-08 12.30 12.34 11.67 11.85 5724252
2023-05-09 10.78 11.49 10.47 10.65 9185053
2023-05-10 10.76 11.19 10.49 10.70 4549250
2023-05-11 10.61 10.91 10.37 10.57 3418411
2023-05-12 10.61 10.87 10.45 10.81 2990214
2023-05-15 10.79 10.95 10.68 10.77 3701259
2023-05-16 10.80 10.84 10.43 10.48 2514736
2023-05-17 10.54 10.78 10.36 10.60 2607248
2023-05-18 10.57 10.74 10.07 10.27 4566095
2023-05-19 10.33 10.44 9.76 9.77 3148308
2023-05-22 9.78 9.88 9.44 9.50 4712373
2023-05-23 9.45 9.73 9.19 9.20 3220774
2023-05-24 9.05 9.14 8.74 8.81 6690595
2023-05-25 8.94 9.17 8.81 9.03 4000037
2023-05-26 9.12 9.48 9.06 9.07 2602671
2023-05-30 9.08 9.12 8.75 8.88 3202210
2023-05-31 8.87 9.04 8.71 8.94 3289185
2023-06-01 8.89 8.98 8.77 8.90 2470507
2023-06-02 8.97 9.07 8.79 9.00 2297515
2023-06-05 9.00 9.00 8.79 9.00 1912122
2023-06-06 8.92 9.22 8.87 9.19 2416686
2023-06-07 9.20 9.30 8.94 9.16 2707855
2023-06-08 9.16 9.21 9.00 9.15 2166220
2023-06-09 9.10 9.30 8.98 9.00 2394077
2023-06-12 9.04 9.20 8.96 8.99 2270618
2023-06-13 9.06 9.15 8.95 9.04 2002696
2023-06-14 9.02 9.03 8.64 8.67 3487341
2023-06-15 8.61 8.86 8.45 8.80 3239465
2023-06-16 8.95 9.08 8.48 8.65 3336136
2023-06-20 8.55 8.59 8.16 8.35 3057665
2023-06-21 8.37 8.50 8.30 8.42 2405554
2023-06-22 8.45 8.56 8.28 8.34 2066724
2023-06-23 8.25 8.42 8.17 8.42 5038977
2023-06-26 8.32 8.47 8.17 8.22 2390723
2023-06-27 8.28 8.52 8.19 8.33 2007482
2023-06-28 8.30 8.50 8.25 8.47 1266407
2023-06-29 8.56 9.16 8.54 9.09 4092141
2023-06-30 9.17 9.61 9.09 9.40 3794087
2023-07-03 9.45 9.46 9.08 9.11 2311737
2023-07-05 9.09 9.15 8.69 8.89 3105204
2023-07-06 8.82 8.86 8.59 8.65 1554283
2023-07-07 8.65 8.76 8.23 8.27 3385586
2023-07-10 8.30 8.63 8.26 8.61 3646797
2023-07-11 8.68 8.77 8.48 8.64 2726182
2023-07-12 8.83 8.92 8.63 8.67 5130584
2023-07-13 8.54 9.27 8.44 9.11 5638593
2023-07-14 9.08 9.18 8.81 8.86 2581751
2023-07-17 8.77 9.21 8.66 9.12 1954668
2023-07-18 9.21 9.32 9.03 9.11 1696943
2023-07-19 9.17 9.22 8.84 8.89 1908601
2023-07-20 8.84 8.90 8.35 8.35 2216050
2023-07-21 8.43 8.49 8.18 8.26 3617635
2023-07-24 8.29 8.46 8.19 8.34 1847655
2023-07-25 8.32 8.40 8.08 8.30 1916565
2023-07-26 8.23 8.40 8.17 8.26 2707843
2023-07-27 8.41 8.80 8.30 8.41 2420153
2023-07-28 8.62 8.77 8.50 8.64 2073067
2023-07-31 8.65 8.99 8.56 8.97 2868295
2023-08-01 8.84 8.89 8.70 8.76 1686344
2023-08-02 8.56 8.61 8.34 8.38 3228869
2023-08-03 8.32 8.42 8.18 8.20 2592128
2023-08-04 8.20 8.29 8.05 8.15 2733386
2023-08-07 8.33 8.40 7.85 7.90 7962706
2023-08-08 9.26 9.28 7.22 7.44 20229694
2023-08-09 7.41 7.75 7.27 7.32 5581387
2023-08-10 7.38 7.69 7.14 7.19 4817290
2023-08-11 7.14 7.37 7.12 7.20 2421134
2023-08-14 7.16 7.27 6.99 7.12 2722435
2023-08-15 7.03 7.33 7.01 7.18 2513417
2023-08-16 7.18 7.27 6.99 7.00 1961887
2023-08-17 6.99 7.10 6.83 6.92 3105145
2023-08-18 6.80 6.95 6.73 6.81 3600130
2023-08-21 6.84 7.04 6.83 7.00 2385224
2023-08-22 7.05 7.13 6.71 6.74 2036730
2023-08-23 6.77 6.92 6.73 6.89 1824241
2023-08-24 6.94 6.94 6.64 6.71 1636479
2023-08-25 6.75 6.87 6.60 6.81 1605370
2023-08-28 6.84 7.04 6.80 6.85 1597907
2023-08-29 6.76 7.04 6.68 6.94 2032013
2023-08-30 6.94 7.06 6.82 6.94 2103380
2023-08-31 7.01 7.09 6.71 6.71 2317934
2023-09-01 6.84 6.95 6.78 6.85 1567753
2023-09-05 6.81 6.95 6.65 6.89 2311052
2023-09-06 6.90 6.94 6.77 6.91 1320459
2023-09-07 6.79 6.83 6.67 6.76 2000209
2023-09-08 6.75 6.75 6.52 6.53 2360571
2023-09-11 6.57 6.69 6.51 6.53 2020912
2023-09-12 6.50 6.61 6.43 6.46 1904487
2023-09-13 6.45 6.51 6.23 6.36 3223745
2023-09-14 6.47 6.47 6.24 6.30 2498535
2023-09-15 6.30 6.38 6.17 6.31 4147289
2023-09-18 6.30 6.44 6.23 6.34 2149727
2023-09-19 6.31 6.36 6.17 6.24 1523022
2023-09-20 6.27 6.37 6.19 6.19 1291036
2023-09-21 6.08 6.18 6.04 6.11 1601507
2023-09-22 6.15 6.16 6.01 6.01 1287161
2023-09-25 5.95 6.21 5.93 6.11 1558807
2023-09-26 6.05 6.24 6.02 6.16 1170437
2023-09-27 6.27 6.32 6.08 6.22 1268859
2023-09-28 6.25 6.39 6.24 6.36 1804154
2023-09-29 6.42 6.54 6.24 6.29 2028152
2023-10-02 6.33 6.58 6.30 6.45 1895319
2023-10-03 6.36 6.45 6.17 6.21 2948649
2023-10-04 6.21 6.28 6.11 6.20 1648167
2023-10-05 6.14 6.34 6.12 6.31 1524383
2023-10-06 6.23 6.39 6.18 6.36 2506691
2023-10-09 6.25 6.31 6.04 6.31 1851010
2023-10-10 6.31 6.55 6.30 6.35 1797532
2023-10-11 6.43 6.52 6.22 6.37 2496773
2023-10-12 6.36 6.38 6.16 6.22 2269496
2023-10-13 6.21 6.26 6.11 6.25 1191945
2023-10-16 6.28 6.32 6.13 6.28 1886973
2023-10-17 6.22 6.45 6.15 6.33 2208311
2023-10-18 6.26 6.31 6.12 6.13 1642865
2023-10-19 6.13 6.17 5.98 6.05 1326854
2023-10-20 6.08 6.17 6.00 6.00 1614649
2023-10-23 5.96 6.41 5.96 6.19 2102201
2023-10-24 6.21 6.47 6.21 6.26 1629878
2023-10-25 6.20 6.25 6.06 6.16 1599141
2023-10-26 6.19 6.23 6.04 6.08 1369248
2023-10-27 6.14 6.14 5.75 5.78 1936280
2023-10-30 5.75 5.90 5.65 5.78 2179432
2023-10-31 5.82 6.01 5.78 5.98 1521516
2023-11-01 5.97 6.03 5.76 5.89 1641554
2023-11-02 6.00 6.16 5.97 6.08 2239816
2023-11-03 6.25 6.64 6.21 6.48 3670872
2023-11-06 6.61 6.67 6.23 6.28 7701818
2023-11-07 6.77 7.40 6.72 6.97 14123947
2023-11-08 7.03 7.41 6.86 7.02 5541883
2023-11-09 7.01 7.04 6.61 6.63 3206406
2023-11-10 6.68 6.82 6.58 6.81 2155450
2023-11-13 6.78 7.02 6.68 7.00 2202726
2023-11-14 7.25 7.41 7.18 7.36 3129671
2023-11-15 7.44 7.90 7.42 7.71 3592667
2023-11-16 7.75 7.88 7.56 7.71 3080820
2023-11-17 7.75 7.78 7.40 7.47 2347040
2023-11-20 7.50 7.78 7.50 7.74 2408972
2023-11-21 7.68 7.80 7.51 7.58 1718214
2023-11-22 7.75 8.32 7.67 8.09 4501365
2023-11-24 8.09 8.26 8.02 8.22 1234003
2023-11-27 8.19 8.32 8.10 8.27 2164568
2023-11-28 8.23 8.48 8.13 8.40 2976079
2023-11-29 8.50 8.90 8.39 8.71 3941868
2023-11-30 8.82 9.03 8.80 8.89 4749833
2023-12-01 8.92 9.08 8.82 8.83 3043265
2023-12-04 8.85 8.93 8.65 8.89 2712876
2023-12-05 8.80 8.86 8.64 8.84 1786673
2023-12-06 8.97 9.24 8.88 8.90 1998556
2023-12-07 8.85 8.86 8.58 8.72 1727311
2023-12-08 8.67 8.77 8.60 8.64 1907421
2023-12-11 8.66 8.88 8.64 8.80 1490908
2023-12-12 8.84 8.84 8.19 8.44 4469091
2023-12-13 8.46 8.70 8.30 8.68 2912984
2023-12-14 8.85 8.93 8.57 8.71 3682294
2023-12-15 8.74 8.77 8.42 8.45 2879330
2023-12-18 8.46 8.78 8.38 8.64 2108228
2023-12-19 8.73 8.91 8.70 8.75 1970742
2023-12-20 8.71 8.71 8.30 8.34 2334120
2023-12-21 8.41 8.62 8.38 8.60 1882522
2023-12-22 8.51 8.69 8.37 8.59 2261254
2023-12-26 8.65 8.89 8.64 8.69 2168713
2023-12-27 8.75 9.09 8.73 8.92 3810730
2023-12-28 8.90 9.04 8.79 9.03 2144182
2023-12-29 9.05 9.13 8.88 8.90 1844779
2024-01-02 8.80 9.85 8.70 9.64 5779123
2024-01-03 9.49 9.63 9.05 9.05 4461292
2024-01-04 9.05 9.27 8.43 8.47 4628924
2024-01-05 8.38 8.54 8.09 8.35 3772387
2024-01-08 8.36 8.84 8.34 8.81 2561892
2024-01-09 8.68 8.83 8.51 8.54 2186385
2024-01-10 8.50 8.78 8.40 8.63 2453517
2024-01-11 8.58 8.78 8.41 8.76 2419390
2024-01-12 8.78 9.02 8.55 8.57 1857877
2024-01-16 8.46 8.63 8.33 8.46 2352892
2024-01-17 8.25 8.50 8.24 8.41 1738620
2024-01-18 8.47 8.55 8.14 8.42 2040424
2024-01-19 8.46 8.46 8.20 8.32 1739051
2024-01-22 8.45 8.83 8.44 8.69 2712259
2024-01-23 8.82 8.86 8.60 8.75 1821640
2024-01-24 8.90 8.97 8.63 8.94 3795785
2024-01-25 8.97 9.22 8.89 9.09 4062207
2024-01-26 9.13 9.21 8.82 8.82 2600850
2024-01-29 8.80 9.04 8.70 9.02 1942856
2024-01-30 9.00 9.01 8.63 8.86 2188506
2024-01-31 8.78 8.93 8.55 8.58 2095424
2024-02-01 8.60 8.92 8.59 8.91 1596356
2024-02-02 8.78 9.03 8.64 8.87 2664790
2024-02-05 8.83 8.83 8.51 8.56 2061130
2024-02-06 8.61 9.45 8.58 9.42 3653409
2024-02-07 9.42 9.65 9.30 9.44 2456626
2024-02-08 9.43 9.90 9.39 9.85 2397624
2024-02-09 9.87 10.08 9.81 9.87 2327344
2024-02-12 9.90 10.10 9.81 9.95 2309813
2024-02-13 9.50 9.80 9.14 9.48 2980397
2024-02-14 9.67 10.01 9.66 9.99 2452806
2024-02-15 10.04 10.13 9.89 10.05 1762155
2024-02-16 9.96 10.09 9.86 10.03 1754119
2024-02-20 9.90 9.96 9.53 9.61 3528970
2024-02-21 9.41 9.51 9.22 9.41 2736326
2024-02-22 9.48 9.52 9.25 9.45 3884979
2024-02-23 9.45 9.59 9.36 9.52 3271105
2024-02-26 9.77 10.29 9.67 10.25 9742936
2024-02-27 12.33 13.92 11.38 13.43 34615273
2024-02-28 13.19 13.62 12.83 13.33 12966643
2024-02-29 13.59 13.59 12.63 13.04 8497356
2024-03-01 13.16 13.30 12.73 13.12 7473941
2024-03-04 13.48 14.89 13.34 14.70 15269664
2024-03-05 14.51 14.58 13.91 14.24 7481272
2024-03-06 14.10 14.20 12.75 14.00 6464287
2024-03-07 14.19 14.69 14.07 14.35 5591457
2024-03-08 14.35 14.57 13.99 14.26 6669900
2024-03-11 14.34 14.93 14.18 14.47 5235857
2024-03-12 14.47 14.81 14.26 14.62 3280477
2024-03-13 14.28 15.38 14.06 15.12 5146985
2024-03-14 14.80 15.00 14.22 14.40 6077272
2024-03-15 14.35 14.66 14.08 14.63 5364671
2024-03-18 14.70 15.78 14.45 15.68 8120433
2024-03-19 15.55 15.82 15.28 15.64 4491420
2024-03-20 15.77 16.59 15.74 16.48 5572738
2024-03-21 16.45 16.88 15.95 16.73 4776314
2024-03-22 16.86 16.88 16.25 16.33 3782326
2024-03-25 16.46 17.16 16.18 16.31 4054842
2024-03-26 16.32 16.36 15.63 15.82 4741186
2024-03-27 16.00 16.19 15.67 15.74 3858971
2024-03-28 15.79 16.16 15.13 15.47 4306366
2024-04-01 15.65 15.77 15.00 15.66 4073219
2024-04-02 15.27 15.34 14.88 14.99 3845202
2024-04-03 14.80 15.77 14.68 15.51 7350008
2024-04-04 15.58 15.75 14.20 14.68 8430621
2024-04-05 14.68 14.93 14.32 14.51 4242541
2024-04-08 14.61 15.05 14.45 14.88 3364874
2024-04-09 14.91 15.33 14.48 14.55 3910779
2024-04-10 14.55 14.79 14.30 14.55 3901837
2024-04-11 14.56 14.75 14.43 14.60 2974807
2024-04-12 14.52 15.07 13.77 13.96 5897862
2024-04-15 13.95 14.02 13.17 13.22 5292525
2024-04-16 12.53 12.86 12.28 12.69 7022686
2024-04-17 12.80 12.88 12.35 12.41 3898714
2024-04-18 12.30 12.63 12.14 12.34 3549539
2024-04-19 12.04 12.30 11.81 11.90 4828326
2024-04-22 11.97 12.05 11.59 11.88 3456285
2024-04-23 12.00 12.56 11.91 12.33 3337778
2024-04-24 12.46 12.60 12.15 12.34 3109777
2024-04-25 12.04 12.36 11.96 12.27 2293283
2024-04-26 12.36 12.75 12.31 12.50 3601184
2024-04-29 12.56 12.82 12.42 12.55 3670292
2024-04-30 12.39 12.60 12.24 12.53 2748679
2024-05-01 12.42 13.16 12.19 12.51 4817881
2024-05-02 12.49 12.49 11.65 12.24 6123305
2024-05-03 12.21 12.37 11.20 11.26 12039588
2024-05-06 11.80 11.90 11.45 11.65 18675973
2024-05-07 13.64 13.64 12.07 12.35 25707767
2024-05-08 12.08 12.16 11.64 12.15 12703632
2024-05-09 12.27 13.01 12.22 12.92 10467561
2024-05-10 12.88 12.97 12.17 12.29 7000486
2024-05-13 12.33 12.98 12.07 12.89 7092419
2024-05-14 13.25 13.86 13.12 13.74 8719079
2024-05-15 14.00 14.07 13.50 13.84 5397204
2024-05-16 13.83 14.11 13.60 14.04 3391833
2024-05-17 14.12 14.67 14.00 14.57 5436821
2024-05-20 15.95 20.11 15.85 18.60 70740855
2024-05-21 18.18 18.60 17.35 17.56 21745834
2024-05-22 17.11 17.42 16.06 16.17 16267107
2024-05-23 16.73 16.74 15.66 15.83 11200598
2024-05-24 16.12 16.98 16.02 16.88 10022632
2024-05-28 17.30 19.15 17.24 19.10 21134206
2024-05-29 18.67 19.59 18.48 19.58 12412546
2024-05-30 19.73 21.44 19.50 20.37 19129122
2024-05-31 20.12 20.38 18.89 19.42 15992201
2024-06-03 19.98 21.17 19.70 20.49 12900963
2024-06-04 20.15 20.87 19.41 20.83 7911054
2024-06-05 21.03 21.75 20.55 21.75 10205094
2024-06-06 21.50 21.73 20.83 21.57 6835282
2024-06-07 21.31 21.95 20.70 20.79 9721513
2024-06-10 20.68 22.10 20.60 21.62 8403869
2024-06-11 21.47 22.13 21.06 22.04 7589348
2024-06-12 22.75 24.35 22.67 23.68 14705256
2024-06-13 23.70 24.56 23.24 24.37 9570095
2024-06-14 24.15 24.44 23.52 23.75 7955537
2024-06-17 24.17 25.50 23.21 24.15 14548493
2024-06-18 23.59 25.74 23.53 24.79 11898449
2024-06-20 24.50 24.55 21.92 22.39 15374537
2024-06-21 22.50 22.52 20.92 22.15 11832590
2024-06-24 22.02 22.88 21.80 22.15 9566944
2024-06-25 22.18 23.47 22.16 23.16 8502620
2024-06-26 22.82 23.06 20.96 21.56 11273510
2024-06-27 19.45 20.68 18.80 20.02 25638885
2024-06-28 20.20 20.45 19.47 20.19 20714279
2024-07-01 20.40 21.48 20.19 21.42 8701568
2024-07-02 21.29 21.97 20.53 21.21 5375148
2024-07-03 21.27 21.30 20.41 20.49 3818126
2024-07-05 20.49 20.78 20.02 20.78 4081301
2024-07-08 20.88 21.42 20.48 20.51 5418040
2024-07-09 20.40 20.76 19.92 20.69 5058447
2024-07-10 21.21 21.32 19.83 20.21 5331366
2024-07-11 20.93 21.36 20.62 21.05 6380325
2024-07-12 21.15 22.57 21.10 21.72 8662246
2024-07-15 22.06 23.43 21.95 22.84 8121921
2024-07-16 23.35 23.96 22.81 23.11 7128769
2024-07-17 22.72 23.33 21.81 21.99 6543933
2024-07-18 22.41 22.66 20.22 20.37 8874415
2024-07-19 20.73 21.12 19.04 19.42 15012447
2024-07-22 20.01 20.60 19.80 20.34 7170814
2024-07-23 20.30 22.92 20.17 22.77 9439690
2024-07-24 22.25 22.76 21.92 22.51 5957741
2024-07-25 22.41 23.68 21.76 23.25 7763617
2024-07-26 23.72 24.24 21.36 21.77 11507156
2024-07-29 21.87 22.37 21.34 21.71 4537352
2024-07-30 21.73 22.29 21.10 21.20 5348602
2024-07-31 21.55 21.97 21.12 21.24 6471851
2024-08-01 20.92 22.25 17.80 18.51 26801456
2024-08-02 17.86 17.98 17.25 17.58 11376940
2024-08-05 16.35 18.08 15.87 17.84 22811678
2024-08-06 17.53 17.78 16.01 16.88 21036004
2024-08-07 16.80 16.84 15.81 16.04 12904594
2024-08-08 15.99 16.28 14.75 15.85 18217059
2024-08-09 16.05 16.44 15.80 15.96 8244545
2024-08-12 15.97 16.66 15.69 15.97 8066541
2024-08-13 16.13 16.22 15.39 15.98 8290240
2024-08-14 16.10 16.20 15.41 15.43 6904207
2024-08-15 15.90 16.06 15.56 15.71 6925376
2024-08-16 15.66 15.80 15.35 15.58 6810201
2024-08-19 15.60 16.70 15.60 16.56 7045871
2024-08-20 16.71 16.93 16.02 16.53 6515595
2024-08-21 16.71 16.80 16.08 16.57 5351704
2024-08-22 17.29 17.61 16.33 16.46 9802388
2024-08-23 16.74 17.38 16.54 16.73 7369501
2024-08-26 16.78 16.78 15.93 16.05 5935853
2024-08-27 14.82 15.45 14.76 14.84 13887656
2024-08-28 14.45 15.05 14.40 14.64 7675022
2024-08-29 14.74 14.99 14.58 14.73 4899857
2024-08-30 14.81 14.94 14.37 14.73 5448531
2024-09-03 14.65 14.72 14.31 14.50 6558967
2024-09-04 14.33 14.83 14.17 14.61 4018726
2024-09-05 14.49 14.67 14.16 14.43 3824195
2024-09-06 14.31 14.42 13.47 13.65 9235427
2024-09-09 13.96 14.19 13.70 13.97 6024971
2024-09-10 13.86 14.64 13.84 14.53 5752659
2024-09-11 14.55 15.50 14.53 15.27 6851287
2024-09-12 15.24 16.41 15.19 15.82 10276874
2024-09-13 16.25 16.91 16.09 16.57 8820048
2024-09-16 16.45 16.68 16.13 16.28 4883826
2024-09-17 16.50 16.69 15.89 16.10 5082757
2024-09-18 16.27 16.80 16.15 16.31 4715749
2024-09-19 17.12 17.19 16.63 16.92 6794616
2024-09-20 16.81 16.90 15.73 16.30 11135622
2024-09-23 16.46 16.53 16.20 16.44 3949053
2024-09-24 16.60 17.29 16.36 17.27 5986248
2024-09-25 17.37 17.52 17.04 17.26 4011223
2024-09-26 17.55 18.08 17.25 17.71 5489554
2024-09-27 17.81 17.95 17.03 17.77 5526378
2024-09-30 17.87 18.65 17.61 18.42 7020985
2024-10-01 18.50 19.36 17.91 19.31 10062503
2024-10-02 19.16 19.24 18.30 18.95 6008539
2024-10-03 16.95 17.39 16.05 17.13 25320934
2024-10-04 17.55 17.74 16.69 17.66 8065513
2024-10-07 18.75 19.99 18.61 19.44 25996671
2024-10-08 18.50 19.17 18.29 18.75 49075136
2024-10-09 18.32 19.20 18.15 18.73 8671435
2024-10-10 18.01 18.23 17.53 17.85 11351712
2024-10-11 17.80 18.73 17.36 18.69 8557074
2024-10-14 20.00 21.19 19.70 20.50 19101323
2024-10-15 20.41 22.95 20.08 22.80 17277363
2024-10-16 22.64 23.07 22.19 22.36 8478678
2024-10-17 21.80 22.28 21.25 21.56 7421278
2024-10-18 21.76 22.16 21.10 22.15 6348394
2024-10-21 22.20 23.31 21.86 23.05 8054515
2024-10-22 22.80 23.74 22.55 23.59 7418563
2024-10-23 23.15 23.20 20.77 21.38 11670632
2024-10-24 21.62 21.97 21.16 21.52 5932049
2024-10-25 21.50 22.20 21.27 21.73 3971015
2024-10-28 22.46 23.21 22.36 23.08 6136291
2024-10-29 23.16 23.56 22.21 22.24 6379306
2024-10-30 21.54 21.86 18.63 19.04 25749069
2024-10-31 19.11 19.19 18.33 18.83 10792990
2024-11-01 19.00 20.59 18.70 20.36 12244980
2024-11-04 20.15 21.35 20.03 20.76 18449725
2024-11-05 22.08 22.28 19.54 20.64 41777353
2024-11-06 21.60 24.68 21.36 23.42 36942830
2024-11-07 23.40 24.35 23.28 23.62 13278124
2024-11-08 23.60 23.61 21.41 23.41 17983781
2024-11-11 24.80 29.68 24.39 27.88 38534696
2024-11-12 26.46 28.37 26.16 26.69 15916196
2024-11-13 29.12 30.44 27.51 27.60 21430893
2024-11-14 24.08 25.45 20.21 20.85 62791616
2024-11-15 21.34 21.38 19.15 19.32 32409622
2024-11-18 19.50 21.92 19.29 20.99 23682945
2024-11-19 20.59 23.64 20.02 23.53 22845338
2024-11-20 23.05 23.12 21.44 21.79 18420528
2024-11-21 21.90 24.58 21.36 24.15 24054422
2024-11-22 23.72 25.37 23.03 25.33 17465082
2024-11-25 26.49 31.40 26.37 31.35 49446680
2024-11-26 29.90 31.68 29.37 30.68 19613585
2024-11-27 31.49 35.02 30.03 30.34 24738795
2024-11-29 30.24 32.65 29.80 32.22 10258617
2024-12-02 33.56 33.99 30.72 30.85 15623273
2024-12-03 31.29 33.93 30.77 32.21 13983261
2024-12-04 32.00 34.41 31.90 33.92 14816315
2024-12-05 33.10 34.88 31.54 31.60 14224395
2024-12-06 32.64 34.50 31.00 34.23 13460709
2024-12-09 34.30 34.86 32.60 32.63 10909174
2024-12-10 32.25 32.30 29.68 30.87 14460595
2024-12-11 30.51 30.51 28.72 30.19 13123945
2024-12-12 30.20 32.22 30.09 30.09 8481272
2024-12-13 29.72 30.60 28.40 30.02 7944350
2024-12-16 29.58 31.40 28.51 31.25 9336447
2024-12-17 32.20 33.14 30.16 31.12 14673214
2024-12-18 31.34 31.63 28.19 28.55 13605718
2024-12-19 26.04 27.81 24.62 26.36 31501260
2024-12-20 26.04 27.13 25.31 26.20 17296326
2024-12-23 26.93 27.70 26.20 27.60 11008700
2024-12-24 27.97 28.29 27.37 28.15 4484632
2024-12-26 28.05 30.23 27.75 28.49 9867761
2024-12-27 28.46 28.71 26.38 26.56 8871107
2024-12-30 25.54 26.13 25.01 25.17 9286152
2024-12-31 25.60 25.70 24.11 24.18 8860205
2025-01-02 24.62 25.85 24.20 25.20 9574232
2025-01-03 25.11 26.76 25.06 26.63 7243069
2025-01-06 27.35 28.20 26.36 26.90 9048376
2025-01-07 27.68 28.81 26.26 27.67 10929196
2025-01-08 26.70 28.30 25.47 25.73 11265210
2025-01-10 24.15 25.61 24.07 25.41 9237140
2025-01-13 24.77 26.38 24.21 25.90 11874800
2025-01-14 25.90 26.59 25.16 26.21 7157048
2025-01-15 27.24 27.95 25.94 27.86 10510585
2025-01-16 28.09 28.68 26.65 27.94 9732034
2025-01-17 27.69 28.09 25.56 27.85 18881043
2025-01-21 28.68 30.00 28.01 29.81 11636049
2025-01-22 29.73 30.19 28.75 29.72 7627166
2025-01-23 29.03 30.91 28.48 30.89 9509040
2025-01-24 31.00 32.07 30.65 30.87 8964285
2025-01-27 29.29 31.87 29.10 30.51 10985036
2025-01-28 31.00 32.73 30.35 31.54 7679353
2025-01-29 31.90 32.33 30.92 31.86 6040517
2025-01-30 32.18 34.35 32.09 33.96 11315839
2025-01-31 34.00 37.96 33.68 37.28 19710511
2025-02-03 35.01 39.74 35.00 38.93 19020383
2025-02-04 39.33 41.98 38.38 41.85 16473401
2025-02-05 42.00 44.43 41.40 42.20 17368952
2025-02-06 41.90 43.16 39.27 40.47 15790469
2025-02-07 41.48 46.01 41.48 42.55 21856479
2025-02-10 43.23 45.18 41.30 44.77 13148773
2025-02-11 44.18 45.14 42.71 43.58 7337077
2025-02-12 43.00 46.50 42.80 46.34 9167901
2025-02-13 47.53 59.55 47.14 59.18 42823838
2025-02-14 60.02 64.84 58.62 60.47 38734288
2025-02-18 60.70 60.99 56.36 58.50 21100912
2025-02-19 59.26 72.98 58.70 68.74 59517449
2025-02-20 65.08 67.38 59.60 66.41 30853028
2025-02-21 53.51 57.37 49.05 49.28 88977005
2025-02-24 48.14 52.72 43.81 51.31 63215359
2025-02-25 39.88 43.22 36.02 39.86 82827022
2025-02-26 40.24 44.62 39.92 41.89 45066583
2025-02-27 43.21 45.80 40.46 41.34 40655102
2025-02-28 40.43 45.31 40.14 45.09 30500112
2025-03-03 44.97 46.35 39.66 40.68 25679013
2025-03-04 37.99 42.19 36.81 40.49 24460304
2025-03-05 37.79 41.32 37.42 40.89 21294342
2025-03-06 37.40 38.69 34.00 34.39 31345377
2025-03-07 34.41 36.27 32.68 35.95 23580215
2025-03-10 34.11 37.15 33.33 34.47 29324176
2025-03-11 34.77 37.69 34.30 34.71 23553728
2025-03-12 36.15 37.28 32.77 33.93 21357495
2025-03-13 33.48 33.64 31.01 31.54 19828529
2025-03-14 32.00 33.29 31.51 33.14 17092941
2025-03-17 33.65 35.69 32.59 34.69 18134416
2025-03-18 34.31 34.39 31.26 31.49 15345652
2025-03-19 31.73 34.94 31.02 33.88 17741853
2025-03-20 33.27 34.25 32.36 32.87 15791147
2025-03-21 32.60 35.20 31.88 34.75 49693260
2025-03-24 35.85 38.18 34.92 37.41 26407432
2025-03-25 37.82 38.69 35.77 37.04 17549593
2025-03-26 37.78 37.95 33.25 33.36 17428613
2025-03-27 32.96 33.30 31.78 31.92 15241690
2025-03-28 31.59 31.89 28.90 29.14 20932195
2025-03-31 27.77 30.17 27.22 29.55 19861575
2025-04-01 29.71 33.70 28.76 31.05 46231101
2025-04-02 29.16 31.25 28.95 31.22 25183719
2025-04-03 28.40 29.87 27.81 27.99 19702740
2025-04-04 26.30 27.09 23.97 25.99 27692808
2025-04-07 24.50 30.00 23.97 27.77 26512926
2025-04-08 29.80 29.90 25.12 26.10 26805681
2025-04-09 26.25 30.28 25.43 29.49 34893118
2025-04-10 28.49 28.87 26.02 26.81 19393457
2025-04-11 26.77 27.34 25.71 27.23 16252881
2025-04-14 28.72 29.00 27.20 28.31 13987442
2025-04-15 28.49 29.84 28.15 29.46 14703654
2025-04-16 28.65 28.72 26.21 26.95 20733004
2025-04-17 25.16 27.44 25.16 27.23 18498421
2025-04-21 26.61 26.94 25.25 25.84 10878153
2025-04-22 26.49 26.70 25.13 25.35 21898611
2025-04-23 27.00 29.00 26.42 26.71 22062237
2025-04-24 27.05 28.75 26.89 28.14 13998114
2025-04-25 27.86 28.32 27.02 28.09 13798169
2025-04-28 29.93 30.87 27.70 28.48 32802307
2025-04-29 37.94 37.94 32.95 35.04 152176230
2025-04-30 33.73 33.89 31.75 33.10 38982605
2025-05-01 33.72 36.69 32.01 36.16 42859234
2025-05-02 36.86 41.09 36.62 40.82 49783049
2025-05-05 42.28 43.10 39.80 41.88 72476553
2025-05-06 38.33 50.56 38.21 49.47 157523970
2025-05-07 47.98 52.38 47.20 52.35 86177084
2025-05-08 51.60 54.75 50.04 51.40 81324501
2025-05-09 49.43 52.22 48.87 51.96 61867550
2025-05-12 56.09 58.60 54.20 55.21 59273918
2025-05-13 56.00 64.20 55.92 64.00 77358675
2025-05-14 64.00 65.89 60.82 61.12 46963981
2025-05-15 60.00 62.70 53.70 58.58 56408315
2025-05-16 59.04 64.82 57.42 64.65 51619569
2025-05-19 62.80 63.61 61.08 62.34 35719836
2025-05-20 62.54 63.67 59.70 61.21 35759202
2025-05-21 60.26 63.20 57.65 58.00 38861819
2025-05-22 53.37 56.52 51.20 53.52 48861313
2025-05-23 53.51 55.37 52.88 54.83 23607646
2025-05-27 56.10 56.30 52.82 53.36 27304350
2025-05-28 53.85 54.09 51.41 53.34 19725296
2025-05-29 54.00 55.00 52.11 52.40 15935360
2025-05-30 52.27 57.38 52.09 56.56 41060663
2025-06-02 56.93 58.77 55.67 56.77 36132360
2025-06-03 61.92 67.37 54.27 54.73 114947711
2025-06-04 55.77 59.29 52.80 53.61 60443175
2025-06-05 54.05 54.81 51.85 52.77 36993473
2025-06-06 53.18 57.51 52.75 56.33 41606350
2025-06-09 57.21 57.21 54.62 56.86 27510789
2025-06-10 56.86 58.76 53.54 55.25 38352463
2025-06-11 54.68 57.74 53.63 57.56 28326983
2025-06-12 56.30 59.90 56.19 57.15 34447959
2025-06-13 55.43 57.68 54.67 55.48 26398542
2025-06-16 56.75 61.67 55.77 59.78 42208911
2025-06-17 59.75 60.44 56.50 59.24 35241435
2025-06-18 60.48 62.54 58.15 61.07 43348370
2025-06-20 62.87 64.60 61.52 64.22 42237226
2025-06-23 48.16 48.35 41.97 41.98 176087900
2025-06-24 42.44 44.38 41.84 42.95 63586487
2025-06-25 43.70 46.52 41.20 41.41 62880238
2025-06-26 41.71 46.80 40.88 46.28 64363830
2025-06-27 47.00 51.99 46.40 49.41 83385570

Explore More About HIMS

Coins representing dividend payouts and trends

HIMS Dividend History

Discover Hims & Hers's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

HIMS Stock Split History

Discover Hims & Hers's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

HIMS Historical Prices

Explore Hims & Hers's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.