Hims & Hers xStock Historical Data

HIMSx Page 6
Download
Date Close Price change Market cap Trading volume
Aug 22, 1 PM $33.5
+0.00%
$-- $182,050
Aug 22, 12 PM $33.5
+0.00%
$-- $194,842
Aug 22, 11 AM $33.5
+0.00%
$-- $198,343
Aug 22, 10 AM $33.5
-0.56%
$-- $209,745
Aug 22, 9 AM $33.69
+0.48%
$-- $207,906
Aug 22, 8 AM $33.53
-0.15%
$-- $211,071
Aug 22, 7 AM $33.58
+0.39%
$-- $216,788
Aug 22, 6 AM $33.45
+0.18%
$-- $216,893
Aug 22, 5 AM $33.39
-1.68%
$-- $215,714
Aug 22, 4 AM $33.96
+1.25%
$-- $201,445
Aug 22, 3 AM $33.54
-0.45%
$-- $194,932
Aug 22, 2 AM $33.69
+0.00%
$-- $193,454
Aug 22, 1 AM $33.69
+0.27%
$-- $193,454
Aug 22, 12 AM $33.6
-0.36%
$-- $191,928
Aug 21, 11 PM $33.72
+0.09%
$-- $201,112
Aug 21, 10 PM $33.69
+0.16%
$-- $203,895
Aug 21, 9 PM $33.64
-0.01%
$-- $200,174
Aug 21, 8 PM $33.64
-0.21%
$-- $205,759
Aug 21, 7 PM $33.71
+0.06%
$-- $200,112
Aug 21, 6 PM $33.69
-0.55%
$-- $211,500
Aug 21, 5 PM $33.88
-0.04%
$-- $220,174
Aug 21, 4 PM $33.89
+0.51%
$-- $243,726
Aug 21, 3 PM $33.72
+0.87%
$-- $287,175
Aug 21, 2 PM $33.43
+3.21%
$-- $354,893
Aug 21, 1 PM $32.39
+0.81%
$-- $599,819
Aug 21, 12 PM $32.13
+0.37%
$-- $734,272
Aug 21, 11 AM $32.01
-0.19%
$-- $756,201
Aug 21, 10 AM $32.07
+0.00%
$-- $771,336
Aug 21, 9 AM $32.07
+0.19%
$-- $778,576
Aug 21, 8 AM $32.01
+0.19%
$-- $774,247
Aug 21, 7 AM $31.95
+0.00%
$-- $783,433
Aug 21, 6 AM $31.95
+0.38%
$-- $790,875
Aug 21, 5 AM $31.83
-0.09%
$-- $792,618
Aug 21, 4 AM $31.86
+0.22%
$-- $791,620
Aug 21, 3 AM $31.79
+0.00%
$-- $796,625
Aug 21, 2 AM $31.79
+0.00%
$-- $804,578
Aug 21, 1 AM $31.79
+0.00%
$-- $807,606
Aug 21, 12 AM $31.79
+0.41%
$-- $810,929
Aug 20, 11 PM $31.66
-0.53%
$-- $816,672
Aug 20, 10 PM $31.83
+0.12%
$-- $820,271
Aug 20, 9 PM $31.79
-0.03%
$-- $819,205
Aug 20, 8 PM $31.8
-0.25%
$-- $819,547
Aug 20, 7 PM $31.87
-1.42%
$-- $830,995
Aug 20, 6 PM $32.33
-0.28%
$-- $1.03 million
Aug 20, 5 PM $32.42
-0.31%
$-- $1.17 million
Aug 20, 4 PM $32.52
+0.84%
$-- $1.18 million
Aug 20, 3 PM $32.25
-1.41%
$-- $1.12 million
Aug 20, 2 PM $32.71
-0.64%
$-- $1.04 million
Aug 20, 1 PM $32.92
+7.97%
$-- $794,312
Aug 20, 12 PM $30.49
+0.40%
$-- $666,120