Hims & Hers xStock Historical Data

HIMSx Page 7
Download
Date Close Price change Market cap Trading volume
Aug 20, 12 PM $30.49
+0.40%
$-- $666,120
Aug 20, 11 AM $30.37
-0.49%
$-- $641,191
Aug 20, 10 AM $30.52
+0.23%
$-- $614,693
Aug 20, 9 AM $30.45
+0.07%
$-- $634,858
Aug 20, 8 AM $30.43
-1.17%
$-- $633,987
Aug 20, 7 AM $30.79
-0.48%
$-- $621,432
Aug 20, 6 AM $30.94
+0.29%
$-- $622,061
Aug 20, 5 AM $30.85
-0.26%
$-- $615,930
Aug 20, 4 AM $30.93
+0.26%
$-- $614,732
Aug 20, 3 AM $30.85
+0.03%
$-- $609,882
Aug 20, 2 AM $30.84
+0.00%
$-- $601,774
Aug 20, 1 AM $30.84
-0.13%
$-- $598,747
Aug 20, 12 AM $30.88
+0.42%
$-- $595,424
Aug 19, 11 PM $30.88
+0.23%
$-- $580,202
Aug 19, 10 PM $30.81
-0.13%
$-- $569,158
Aug 19, 9 PM $30.85
+0.19%
$-- $566,623
Aug 19, 8 PM $30.79
-0.87%
$-- $560,850
Aug 19, 7 PM $31.06
+2.07%
$-- $546,378
Aug 19, 6 PM $30.43
+2.73%
$-- $340,968
Aug 19, 5 PM $29.62
+0.54%
$-- $198,795
Aug 19, 4 PM $29.46
+0.44%
$-- $166,417
Aug 19, 3 PM $29.33
+0.97%
$-- $169,212
Aug 19, 2 PM $29.05
+0.20%
$-- $155,836
Aug 19, 1 PM $28.99
+5.25%
$-- $126,137
Aug 19, 12 PM $27.54
+0.95%
$-- $137,235
Aug 19, 11 AM $27.29
-0.11%
$-- $136,787
Aug 19, 10 AM $27.32
-0.51%
$-- $137,247
Aug 19, 9 AM $27.46
-0.36%
$-- $110,189
Aug 19, 8 AM $27.56
+0.11%
$-- $109,155
Aug 19, 7 AM $27.53
+0.39%
$-- $105,653
Aug 19, 6 AM $27.42
+0.00%
$-- $96,683
Aug 19, 5 AM $27.42
+0.03%
$-- $96,688
Aug 19, 4 AM $27.41
+0.19%
$-- $98,121
Aug 19, 3 AM $27.36
+0.03%
$-- $98,121
Aug 19, 2 AM $27.35
+0.00%
$-- $98,121
Aug 19, 1 AM $27.35
-0.03%
$-- $99,655
Aug 19, 12 AM $27.36
+0.03%
$-- $99,655
Aug 18, 11 PM $27.35
-0.15%
$-- $99,712
Aug 18, 10 PM $27.39
-0.03%
$-- $99,685
Aug 18, 9 PM $27.4
+0.03%
$-- $100,786
Aug 18, 8 PM $27.39
-0.71%
$-- $101,887
Aug 18, 7 PM $27.59
-1.45%
$-- $103,053
Aug 18, 6 PM $27.99
+0.80%
$-- $103,594
Aug 18, 5 PM $27.87
-0.25%
$-- $175,632
Aug 18, 4 PM $27.94
+0.18%
$-- $227,129
Aug 18, 3 PM $27.89
-1.48%
$-- $208,324
Aug 18, 2 PM $28.31
-0.03%
$-- $206,784
Aug 18, 1 PM $28.32
+0.53%
$-- $213,896
Aug 18, 12 PM $28.17
-0.77%
$-- $210,935
Aug 18, 11 AM $28.39
+0.25%
$-- $212,392