Hims & Hers Health Inc (NY: HIMS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	4.380	4.510	4.200	4.210	1,233,924	-0.20(-4.54%)
Apr 28, 2022	4.380	4.510	4.100	4.410	2,016,535	-0.08(-1.78%)
Apr 27, 2022	4.660	4.800	4.470	4.490	1,557,651	-0.16(-3.44%)
Apr 26, 2022	4.760	4.775	4.520	4.650	1,241,054	-0.17(-3.53%)
Apr 25, 2022	4.590	4.830	4.571	4.820	1,407,152	+0.17(+3.66%)
Apr 22, 2022	4.610	4.750	4.530	4.650	1,111,420	+0.04(+0.87%)
Apr 21, 2022	4.900	5.000	4.600	4.610	1,598,629	-0.30(-6.11%)
Apr 20, 2022	5.020	5.080	4.890	4.910	1,490,051	-0.19(-3.73%)
Apr 19, 2022	4.780	5.120	4.780	5.100	1,651,829	+0.27(+5.59%)
Apr 18, 2022	5.050	5.050	4.780	4.830	2,259,320	-0.23(-4.55%)
Apr 14, 2022	5.140	5.270	5.010	5.060	2,309,059	+0.04(+0.80%)
Apr 13, 2022	4.910	5.170	4.820	5.020	1,701,002	+0.13(+2.66%)
Apr 12, 2022	4.920	5.152	4.835	4.890	1,937,776	+0.12(+2.52%)
Apr 11, 2022	4.710	4.910	4.650	4.770	1,689,504	-0.01(-0.21%)
Apr 08, 2022	4.950	4.950	4.780	4.780	1,466,501	-0.23(-4.59%)
Apr 07, 2022	5.070	5.095	4.860	5.010	1,591,181	-0.04(-0.79%)
Apr 06, 2022	5.060	5.138	4.850	5.050	2,204,944	-0.14(-2.70%)
Apr 05, 2022	5.510	5.530	5.130	5.190	1,629,515	-0.32(-5.81%)
Apr 04, 2022	5.340	5.550	5.310	5.510	1,793,797	+0.21(+3.96%)
Apr 01, 2022	5.410	5.430	5.135	5.300	1,841,455	-0.03(-0.56%)
Mar 31, 2022	5.340	5.415	5.265	5.330	1,585,663	+0.01(+0.19%)
Mar 30, 2022	5.330	5.510	5.280	5.320	930,105	-0.03(-0.56%)
Mar 29, 2022	5.240	5.480	5.240	5.350	2,705,599	+0.19(+3.68%)
Mar 28, 2022	5.200	5.270	4.985	5.160	1,677,136	-0.01(-0.19%)
Mar 25, 2022	5.240	5.250	5.090	5.170	983,986	-0.10(-1.90%)
Mar 24, 2022	5.290	5.300	5.105	5.270	1,259,321	-0.01(-0.19%)
Mar 23, 2022	5.180	5.420	5.080	5.280	1,935,835	+0.02(+0.38%)
Mar 22, 2022	5.050	5.300	5.020	5.260	3,373,636	+0.25(+4.99%)
Mar 21, 2022	5.040	5.138	4.910	5.010	2,524,839	-0.09(-1.76%)
Mar 18, 2022	4.880	5.180	4.850	5.100	2,857,246	+0.15(+3.03%)
Mar 17, 2022	4.500	4.950	4.440	4.950	2,320,228	+0.39(+8.55%)
Mar 16, 2022	4.400	4.570	4.315	4.560	2,799,621	+0.22(+5.07%)
Mar 15, 2022	3.980	4.340	3.922	4.340	2,740,091	+0.44(+11.28%)
Mar 14, 2022	4.480	4.480	3.860	3.900	4,154,878	-0.57(-12.75%)
Mar 11, 2022	4.560	4.570	4.240	4.470	2,642,969	-0.07(-1.54%)
Mar 10, 2022	4.560	4.645	4.440	4.540	1,908,386	-0.18(-3.81%)
Mar 09, 2022	4.430	4.795	4.410	4.720	2,159,273	+0.43(+10.02%)
Mar 08, 2022	4.300	4.520	4.115	4.290	4,235,039	-0.04(-0.92%)
Mar 07, 2022	4.590	4.770	4.285	4.330	3,691,237	-0.27(-5.87%)
Mar 04, 2022	4.810	4.839	4.510	4.600	2,268,874	-0.29(-5.93%)
Mar 03, 2022	5.150	5.215	4.840	4.890	1,837,059	-0.32(-6.14%)
Mar 02, 2022	5.040	5.310	4.910	5.210	2,062,459	+0.16(+3.17%)
Mar 01, 2022	5.180	5.435	5.020	5.050	2,011,355	-0.17(-3.26%)
Feb 28, 2022	5.240	5.370	5.050	5.220	2,135,768	-0.08(-1.51%)
Feb 25, 2022	5.070	5.320	5.072	5.300	3,058,883	+0.29(+5.79%)
Feb 24, 2022	4.450	5.060	4.420	5.010	3,980,367	+0.26(+5.47%)
Feb 23, 2022	4.640	5.245	4.610	4.750	8,133,045	+0.55(+13.10%)
Feb 22, 2022	4.280	4.520	4.150	4.200	5,598,669	-0.20(-4.55%)
Feb 18, 2022				4.400	0	-0.07(-1.57%)
Feb 17, 2022	4.820	4.846	4.430	4.470	1,554,161	-0.32(-6.68%)
Feb 16, 2022	4.810	4.850	4.680	4.790	1,054,039	-0.08(-1.64%)
Feb 15, 2022	4.720	4.925	4.715	4.870	1,646,386	+0.32(+7.03%)
Feb 14, 2022	4.730	4.860	4.510	4.550	1,362,012	-0.17(-3.60%)
Feb 11, 2022	4.910	5.020	4.640	4.720	1,416,381	-0.19(-3.87%)
Feb 10, 2022	4.800	5.200	4.710	4.910	2,303,183	-0.04(-0.81%)
Feb 09, 2022	4.750	5.000	4.700	4.950	1,675,785	+0.29(+6.22%)
Feb 08, 2022	4.570	4.675	4.405	4.660	1,828,085	+0.00(+0.00%)
Feb 07, 2022	4.410	4.799	4.410	4.660	1,580,768	+0.22(+4.95%)
Feb 04, 2022	4.410	4.460	4.240	4.440	2,322,106	+0.01(+0.23%)
Feb 03, 2022	4.590		4.340	4.430	2,007,391	-0.30(-6.34%)
Feb 02, 2022	4.940	4.970	4.550	4.730	2,042,469	-0.16(-3.27%)