Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic
  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Hims & Hers Health Inc (NY: HIMS )

19.42 -0.95 (-4.66%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 20.73 21.11 19.04 19.42 15,013,452 -0.95(-4.66%)
Jul 18, 2024 22.41 22.66 20.22 20.37 8,872,431 -1.62(-7.37%)
Jul 17, 2024 22.72 23.33 21.81 21.99 6,538,330 -1.12(-4.85%)
Jul 16, 2024 23.35 23.95 22.81 23.11 7,127,427 +0.27(+1.18%)
Jul 15, 2024 22.06 23.43 21.95 22.84 8,117,597 +1.12(+5.16%)
Jul 12, 2024 21.15 22.57 21.10 21.72 8,662,252 +0.67(+3.18%)
Jul 11, 2024 20.93 21.36 20.62 21.05 6,378,978 +0.84(+4.16%)
Jul 10, 2024 21.21 21.32 19.83 20.21 5,326,532 -0.48(-2.32%)
Jul 09, 2024 20.40 20.76 19.92 20.69 5,038,326 +0.18(+0.88%)
Jul 08, 2024 20.88 21.42 20.48 20.51 5,408,165 -0.27(-1.30%)
Jul 05, 2024 20.49 20.78 20.02 20.78 4,081,303 +0.29(+1.42%)
Jul 03, 2024 21.27 21.30 20.41 20.49 3,818,130 -0.72(-3.39%)
Jul 02, 2024 21.29 21.97 20.53 21.21 5,374,582 -0.21(-0.98%)
Jul 01, 2024 20.40 21.48 20.19 21.42 8,697,723 +1.23(+6.09%)
Jun 28, 2024 20.20 20.45 19.47 20.19 20,714,296 +0.17(+0.85%)
Jun 27, 2024 19.45 20.68 18.80 20.02 25,624,086 -1.54(-7.14%)
Jun 26, 2024 22.82 23.06 20.96 21.56 11,271,180 -1.60(-6.91%)
Jun 25, 2024 22.18 23.47 22.16 23.16 8,499,969 +1.01(+4.56%)
Jun 24, 2024 22.02 22.88 21.80 22.15 9,563,866 +0.00(+0.00%)
Jun 21, 2024 22.50 22.52 20.92 22.15 11,832,606 -0.24(-1.07%)
Jun 20, 2024 24.50 24.55 21.92 22.39 15,359,511 -2.40(-9.68%)
Jun 18, 2024 23.59 25.74 23.53 24.79 11,898,468 +0.64(+2.65%)
Jun 17, 2024 24.17 25.50 23.21 24.15 14,539,015 +0.40(+1.68%)
Jun 14, 2024 24.15 24.43 23.52 23.75 7,955,543 -0.62(-2.54%)
Jun 13, 2024 23.70 24.56 23.24 24.37 9,560,845 +0.69(+2.91%)
Jun 12, 2024 22.75 24.35 22.67 23.68 14,698,708 +1.64(+7.44%)
Jun 11, 2024 21.47 22.13 21.06 22.04 7,584,826 +0.42(+1.94%)
Jun 10, 2024 20.68 22.10 20.60 21.62 8,401,863 +0.83(+3.99%)
Jun 07, 2024 21.31 21.95 20.70 20.79 9,721,519 -0.78(-3.62%)
Jun 06, 2024 21.50 21.73 20.83 21.57 6,823,170 -0.18(-0.83%)
Jun 05, 2024 21.03 21.75 20.55 21.75 10,197,310 +0.92(+4.42%)
Jun 04, 2024 20.15 20.87 19.41 20.83 7,908,254 +0.34(+1.66%)
Jun 03, 2024 19.98 21.17 19.70 20.49 12,883,385 +1.07(+5.51%)
May 31, 2024 20.11 20.38 18.89 19.42 15,992,216 -0.95(-4.66%)
May 30, 2024 19.73 21.44 19.50 20.37 19,116,844 +0.79(+4.03%)
May 29, 2024 18.67 19.59 18.48 19.58 12,404,588 +0.48(+2.51%)
May 28, 2024 17.30 19.15 17.24 19.10 21,122,360 +2.22(+13.15%)
May 24, 2024 16.12 16.98 16.02 16.88 10,022,638 +1.05(+6.63%)
May 23, 2024 16.73 16.74 15.66 15.83 11,195,291 -0.34(-2.10%)
May 22, 2024 17.11 17.41 16.06 16.17 16,231,300 -1.39(-7.92%)
May 21, 2024 18.18 18.60 17.35 17.56 21,727,316 -1.04(-5.59%)
May 20, 2024 15.95 20.11 15.85 18.60 70,581,872 +4.03(+27.66%)
May 17, 2024 14.12 14.67 14.00 14.57 5,436,831 +0.53(+3.77%)
May 16, 2024 13.83 14.11 13.60 14.04 3,390,200 +0.20(+1.45%)
May 15, 2024 14.00 14.07 13.50 13.84 5,392,234 +0.10(+0.73%)
May 14, 2024 13.25 13.86 13.12 13.74 8,717,451 +0.85(+6.59%)
May 13, 2024 12.33 12.98 12.07 12.89 7,091,346 +0.60(+4.88%)
May 10, 2024 12.88 12.97 12.17 12.29 7,000,501 -0.63(-4.88%)
May 09, 2024 12.27 13.01 12.22 12.92 10,463,680 +0.77(+6.34%)
May 08, 2024 12.08 12.16 11.64 12.15 12,699,581 -0.20(-1.62%)
May 07, 2024 13.64 13.63 12.07 12.35 25,702,900 +0.70(+6.01%)
May 06, 2024 11.80 11.90 11.45 11.65 18,545,752 +0.39(+3.46%)
May 03, 2024 12.21 12.37 11.20 11.26 12,039,601 -0.98(-8.01%)
May 02, 2024 12.49 12.49 11.65 12.24 6,122,619 -0.27(-2.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.