Hims Hers Health

HIMS
🏛️ usa →
58.40
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 9.05 9.13 8.88 8.90 1.8M
2023-12-28 8.90 9.04 8.79 9.03 2.1M
2023-12-27 8.75 9.09 8.73 8.92 3.8M
2023-12-26 8.65 8.89 8.64 8.69 2.2M
2023-12-22 8.51 8.69 8.37 8.59 2.3M
2023-12-21 8.41 8.62 8.38 8.60 1.9M
2023-12-20 8.71 8.71 8.30 8.34 2.3M
2023-12-19 8.73 8.91 8.70 8.75 2.0M
2023-12-18 8.46 8.78 8.38 8.64 2.1M
2023-12-15 8.74 8.77 8.42 8.45 2.9M
2023-12-14 8.85 8.93 8.57 8.71 3.7M
2023-12-13 8.46 8.70 8.30 8.68 2.9M
2023-12-12 8.84 8.84 8.19 8.44 4.5M
2023-12-11 8.66 8.88 8.64 8.80 1.5M
2023-12-08 8.67 8.77 8.60 8.64 1.9M
2023-12-07 8.85 8.86 8.58 8.72 1.7M
2023-12-06 8.97 9.24 8.88 8.90 2.0M
2023-12-05 8.80 8.86 8.64 8.84 1.8M
2023-12-04 8.85 8.93 8.65 8.89 2.7M
2023-12-01 8.92 9.08 8.82 8.83 3.0M
2023-11-30 8.82 9.03 8.80 8.89 4.7M
2023-11-29 8.50 8.90 8.39 8.71 3.9M
2023-11-28 8.23 8.48 8.13 8.40 3.0M
2023-11-27 8.19 8.32 8.10 8.27 2.2M
2023-11-24 8.09 8.26 8.02 8.22 1.2M
2023-11-22 7.75 8.32 7.67 8.09 4.5M
2023-11-21 7.68 7.80 7.51 7.58 1.7M
2023-11-20 7.50 7.78 7.50 7.74 2.4M
2023-11-17 7.75 7.78 7.40 7.47 2.3M
2023-11-16 7.75 7.88 7.56 7.71 3.1M
2023-11-15 7.44 7.90 7.42 7.71 3.6M
2023-11-14 7.25 7.41 7.18 7.36 3.1M
2023-11-13 6.78 7.02 6.68 7.00 2.2M
2023-11-10 6.68 6.82 6.58 6.81 2.2M
2023-11-09 7.01 7.04 6.61 6.63 3.2M
2023-11-08 7.03 7.41 6.86 7.02 5.5M
2023-11-07 6.77 7.40 6.72 6.97 14.1M
2023-11-06 6.61 6.67 6.23 6.28 7.7M
2023-11-03 6.25 6.64 6.21 6.48 3.7M
2023-11-02 6.00 6.16 5.97 6.08 2.2M
2023-11-01 5.97 6.03 5.76 5.89 1.6M
2023-10-31 5.82 6.01 5.78 5.98 1.5M
2023-10-30 5.75 5.90 5.65 5.78 2.2M
2023-10-27 6.14 6.14 5.75 5.78 1.9M
2023-10-26 6.19 6.23 6.04 6.08 1.4M
2023-10-25 6.20 6.25 6.06 6.16 1.6M
2023-10-24 6.21 6.47 6.21 6.26 1.6M
2023-10-23 5.96 6.41 5.96 6.19 2.1M
2023-10-20 6.08 6.17 6.00 6.00 1.6M
2023-10-19 6.13 6.17 5.98 6.05 1.3M
2023-10-18 6.26 6.31 6.12 6.13 1.6M
2023-10-17 6.22 6.45 6.15 6.33 2.2M
2023-10-16 6.28 6.32 6.13 6.28 1.9M
2023-10-13 6.21 6.26 6.11 6.25 1.2M
2023-10-12 6.36 6.38 6.16 6.22 2.3M
2023-10-11 6.43 6.52 6.22 6.37 2.5M
2023-10-10 6.31 6.55 6.30 6.35 1.8M
2023-10-09 6.25 6.31 6.04 6.31 1.9M
2023-10-06 6.23 6.39 6.18 6.36 2.5M
2023-10-05 6.14 6.34 6.12 6.31 1.5M
2023-10-04 6.21 6.28 6.11 6.20 1.6M
2023-10-03 6.36 6.45 6.17 6.21 2.9M
2023-10-02 6.33 6.58 6.30 6.45 1.9M
2023-09-29 6.42 6.54 6.24 6.29 2.0M
2023-09-28 6.25 6.39 6.24 6.36 1.8M
2023-09-27 6.27 6.32 6.08 6.22 1.3M
2023-09-26 6.05 6.24 6.02 6.16 1.2M
2023-09-25 5.95 6.21 5.93 6.11 1.6M
2023-09-22 6.15 6.16 6.01 6.01 1.3M
2023-09-21 6.08 6.18 6.04 6.11 1.6M
2023-09-20 6.27 6.37 6.19 6.19 1.3M
2023-09-19 6.31 6.36 6.17 6.24 1.5M
2023-09-18 6.30 6.44 6.23 6.34 2.1M
2023-09-15 6.30 6.38 6.17 6.31 4.1M
2023-09-14 6.47 6.47 6.24 6.30 2.5M
2023-09-13 6.45 6.51 6.23 6.36 3.2M
2023-09-12 6.50 6.61 6.43 6.46 1.9M
2023-09-11 6.57 6.69 6.51 6.53 2.0M
2023-09-08 6.75 6.75 6.52 6.53 2.4M
2023-09-07 6.79 6.83 6.67 6.76 2.0M
2023-09-06 6.90 6.94 6.77 6.91 1.3M
2023-09-05 6.81 6.95 6.65 6.89 2.3M
2023-09-01 6.84 6.95 6.78 6.85 1.6M
2023-08-31 7.01 7.09 6.71 6.71 2.3M
2023-08-30 6.94 7.06 6.82 6.94 2.1M
2023-08-29 6.76 7.04 6.68 6.94 2.0M
2023-08-28 6.84 7.04 6.80 6.85 1.6M
2023-08-25 6.75 6.87 6.60 6.81 1.6M
2023-08-24 6.94 6.94 6.64 6.71 1.6M
2023-08-23 6.77 6.92 6.73 6.89 1.8M
2023-08-22 7.05 7.13 6.71 6.74 2.0M
2023-08-21 6.84 7.04 6.83 7.00 2.4M
2023-08-18 6.80 6.95 6.73 6.81 3.6M
2023-08-17 6.99 7.10 6.83 6.92 3.1M
2023-08-16 7.18 7.27 6.99 7.00 2.0M
2023-08-15 7.03 7.33 7.01 7.18 2.5M
2023-08-14 7.16 7.27 6.99 7.12 2.7M
2023-08-11 7.14 7.37 7.12 7.20 2.4M
2023-08-10 7.38 7.69 7.14 7.19 4.8M
2023-08-09 7.41 7.75 7.27 7.32 5.6M
2023-08-08 9.26 9.28 7.22 7.44 20.2M
2023-08-07 8.33 8.40 7.85 7.90 8.0M
2023-08-04 8.20 8.29 8.05 8.15 2.7M
2023-08-03 8.32 8.42 8.18 8.20 2.6M
2023-08-02 8.56 8.61 8.34 8.38 3.2M
2023-08-01 8.84 8.89 8.70 8.76 1.7M
2023-07-31 8.65 8.99 8.56 8.97 2.9M
2023-07-28 8.62 8.77 8.50 8.64 2.1M
2023-07-27 8.41 8.80 8.30 8.41 2.4M
2023-07-26 8.23 8.40 8.17 8.26 2.7M
2023-07-25 8.32 8.40 8.08 8.30 1.9M
2023-07-24 8.29 8.46 8.19 8.34 1.8M
2023-07-21 8.43 8.49 8.18 8.26 3.6M
2023-07-20 8.84 8.90 8.35 8.35 2.2M
2023-07-19 9.17 9.22 8.84 8.89 1.9M
2023-07-18 9.21 9.32 9.03 9.11 1.7M
2023-07-17 8.77 9.21 8.66 9.12 2.0M
2023-07-14 9.08 9.18 8.81 8.86 2.6M
2023-07-13 8.54 9.27 8.44 9.11 5.6M
2023-07-12 8.83 8.92 8.63 8.67 5.1M
2023-07-11 8.68 8.77 8.48 8.64 2.7M
2023-07-10 8.30 8.63 8.26 8.61 3.6M
2023-07-07 8.65 8.76 8.23 8.27 3.4M
2023-07-06 8.82 8.86 8.59 8.65 1.6M
2023-07-05 9.09 9.15 8.69 8.89 3.1M
2023-07-03 9.45 9.46 9.08 9.11 2.3M
2023-06-30 9.17 9.61 9.09 9.40 3.8M
2023-06-29 8.56 9.16 8.54 9.09 4.1M
2023-06-28 8.30 8.50 8.25 8.47 1.3M
2023-06-27 8.28 8.52 8.19 8.33 2.0M
2023-06-26 8.32 8.47 8.17 8.22 2.4M
2023-06-23 8.25 8.42 8.17 8.42 5.1M
2023-06-22 8.45 8.56 8.28 8.34 2.1M
2023-06-21 8.37 8.50 8.30 8.42 2.4M
2023-06-20 8.55 8.59 8.16 8.35 3.1M
2023-06-16 8.95 9.08 8.48 8.65 3.3M
2023-06-15 8.61 8.86 8.45 8.80 3.2M
2023-06-14 9.02 9.03 8.64 8.67 3.5M
2023-06-13 9.06 9.15 8.95 9.04 2.0M
2023-06-12 9.04 9.20 8.96 8.99 2.3M
2023-06-09 9.10 9.30 8.98 9.00 2.4M
2023-06-08 9.16 9.21 9.00 9.15 2.2M
2023-06-07 9.20 9.30 8.94 9.16 2.7M
2023-06-06 8.92 9.22 8.87 9.19 2.4M
2023-06-05 9.00 9.05 8.79 8.95 2.0M
2023-06-02 8.97 9.07 8.79 9.00 2.3M
2023-06-01 8.89 8.98 8.77 8.90 2.5M
2023-05-31 8.87 9.04 8.71 8.94 3.3M
2023-05-30 9.08 9.12 8.75 8.88 3.2M
2023-05-26 9.12 9.48 9.06 9.07 2.6M
2023-05-25 8.94 9.17 8.81 9.03 4.0M
2023-05-24 9.05 9.14 8.74 8.81 6.7M
2023-05-23 9.45 9.73 9.19 9.20 3.2M
2023-05-22 9.78 9.88 9.44 9.50 4.7M
2023-05-19 10.33 10.44 9.76 9.77 3.1M
2023-05-18 10.57 10.74 10.07 10.27 4.6M
2023-05-17 10.54 10.78 10.36 10.60 2.6M
2023-05-16 10.80 10.84 10.43 10.48 2.5M
2023-05-15 10.79 10.95 10.68 10.77 3.7M
2023-05-12 10.61 10.87 10.45 10.81 3.0M
2023-05-11 10.61 10.91 10.37 10.57 3.4M
2023-05-10 10.76 11.19 10.49 10.70 4.5M
2023-05-09 10.78 11.49 10.47 10.65 9.2M
2023-05-08 12.30 12.34 11.67 11.85 5.7M
2023-05-05 11.82 12.26 11.74 12.04 3.6M
2023-05-04 11.68 11.91 11.59 11.73 2.4M
2023-05-03 11.73 12.20 11.66 11.86 2.3M
2023-05-02 11.90 12.19 11.62 11.68 3.1M
2023-05-01 11.58 12.31 11.41 12.02 3.8M
2023-04-28 11.59 11.67 11.38 11.59 2.5M
2023-04-27 11.56 12.06 11.51 11.54 2.8M
2023-04-26 11.22 11.32 11.03 11.19 1.5M
2023-04-25 11.72 11.84 11.13 11.19 3.4M
2023-04-24 11.65 12.24 11.30 11.81 5.0M
2023-04-21 10.91 11.70 10.90 11.68 4.4M
2023-04-20 11.13 11.35 10.81 10.86 2.6M
2023-04-19 11.01 11.25 10.66 11.19 4.4M
2023-04-18 10.05 11.02 9.95 11.00 15.4M
2023-04-17 9.70 10.00 9.67 9.97 2.3M
2023-04-14 10.05 10.10 9.73 9.76 2.1M
2023-04-13 9.74 10.13 9.74 10.05 5.0M
2023-04-12 9.54 9.75 9.42 9.63 2.2M
2023-04-11 9.78 9.95 9.42 9.55 3.5M
2023-04-10 9.89 9.92 9.73 9.80 2.9M
2023-04-06 9.78 9.97 9.76 9.95 1.5M
2023-04-05 10.00 10.11 9.64 9.77 2.7M
2023-04-04 10.30 10.34 9.86 10.09 5.6M
2023-04-03 9.92 10.65 9.92 10.31 4.9M
2023-03-31 10.05 10.29 9.72 9.92 4.0M
2023-03-30 10.15 10.28 9.73 9.91 1.8M
2023-03-29 9.98 10.06 9.57 10.03 1.9M
2023-03-28 9.59 10.11 9.56 9.91 1.8M
2023-03-27 9.63 9.66 9.43 9.54 1.9M
2023-03-24 9.49 9.70 9.42 9.53 2.0M
2023-03-23 9.78 9.83 9.40 9.41 2.9M
2023-03-22 10.00 10.02 9.68 9.69 2.4M
2023-03-21 9.68 10.04 9.67 10.03 2.8M
2023-03-20 9.70 9.72 9.33 9.66 2.5M
2023-03-17 9.79 10.14 9.59 9.74 3.8M
2023-03-16 8.99 10.27 8.96 9.95 4.9M
2023-03-15 8.51 9.04 8.25 9.01 4.3M
2023-03-14 9.09 9.12 8.57 8.68 2.5M
2023-03-13 8.90 9.16 8.67 8.89 3.5M
2023-03-10 9.49 9.49 8.92 8.97 3.9M
2023-03-09 9.82 10.00 9.47 9.54 2.7M
2023-03-08 9.84 9.99 9.59 9.88 2.5M
2023-03-07 9.97 10.02 9.40 9.77 5.0M
2023-03-06 10.28 10.47 10.01 10.07 3.3M
2023-03-03 10.46 10.56 10.07 10.36 3.5M
2023-03-02 10.17 10.66 9.75 10.35 7.9M
2023-03-01 11.50 12.04 11.33 11.53 7.2M
2023-02-28 10.66 11.77 10.48 11.27 16.2M
2023-02-27 9.75 10.06 9.60 9.65 6.7M
2023-02-24 9.48 9.83 9.46 9.77 3.6M
2023-02-23 9.41 9.74 9.26 9.64 2.2M
2023-02-22 9.40 9.51 9.16 9.29 1.3M
2023-02-21 9.41 9.50 9.25 9.34 1.7M
2023-02-17 9.52 9.68 9.07 9.63 1.9M
2023-02-16 9.78 10.04 9.58 9.62 2.4M
2023-02-15 9.78 10.03 9.66 10.03 2.3M
2023-02-14 9.46 9.98 9.28 9.85 2.0M
2023-02-13 9.60 9.88 9.45 9.56 2.4M
2023-02-10 9.05 9.65 9.00 9.61 3.2M
2023-02-09 9.02 9.57 8.94 9.07 4.3M
2023-02-08 8.42 8.64 8.33 8.43 2.1M
2023-02-07 7.80 8.50 7.66 8.45 2.6M
2023-02-06 7.80 8.00 7.74 7.84 1.7M
2023-02-03 8.20 8.48 7.80 7.89 2.7M
2023-02-02 8.08 8.54 8.05 8.32 2.4M
2023-02-01 8.28 8.43 7.90 8.00 2.6M
2023-01-31 7.53 8.29 7.52 8.28 3.3M
2023-01-30 7.63 7.82 7.42 7.45 1.3M
2023-01-27 7.54 7.79 7.40 7.75 1.3M
2023-01-26 7.50 7.71 7.44 7.59 1.3M
2023-01-25 7.48 7.57 7.27 7.43 1.5M
2023-01-24 7.62 7.96 7.53 7.64 1.6M
2023-01-23 7.22 7.79 7.16 7.63 2.4M
2023-01-20 7.59 7.59 7.20 7.26 1.6M
2023-01-19 7.65 7.73 7.42 7.48 1.0M
2023-01-18 7.77 7.97 7.71 7.73 2.2M
2023-01-17 7.51 7.84 7.51 7.68 1.6M
2023-01-13 7.02 7.56 6.99 7.53 1.4M
2023-01-12 6.76 7.10 6.62 7.10 1.2M
2023-01-11 6.80 6.87 6.58 6.73 0.9M
2023-01-10 6.50 6.79 6.45 6.77 1.1M
2023-01-09 6.25 6.59 6.19 6.46 1.6M
2023-01-06 6.13 6.23 6.01 6.13 1.0M
2023-01-05 6.49 6.58 6.10 6.10 1.6M
2023-01-04 6.42 6.63 6.27 6.61 1.3M
2023-01-03 6.50 6.71 6.23 6.32 1.1M