XNYS
Datos históricos de Hims & Hers Health, Inc.
Hims & Hers Health, Inc. · HIMS
$30.95
▲ +0.03 (+0.10%)
Última operación · 10/10/2026, 18:05:52 UTC
- Variación en el periodo
- −42.69%
- Máximo
- US$65.30
- 15 de octubre de 2025
- Mínimo
- US$13.74
- 24 de febrero de 2026
- Volumen medio diario
- 23.02 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 28.34 | 31.45 | 28.31 | 30.92 | +10.19% | 16.03 M |
| 8 oct 2026 | 29.20 | 29.62 | 27.49 | 28.06 | −5.01% | 15.06 M |
| 7 oct 2026 | 28.87 | 29.92 | 28.75 | 29.54 | +0.24% | 5.47 M |
| 6 oct 2026 | 30.08 | 30.08 | 29.07 | 29.47 | −0.67% | 8.8 M |
| 5 oct 2026 | 28.91 | 30.04 | 28.80 | 29.67 | +2.31% | 8 M |
| 2 oct 2026 | 30.08 | 30.61 | 28.55 | 29.00 | −1.02% | 10.08 M |
| 1 oct 2026 | 29.66 | 29.88 | 28.64 | 29.30 | −1.64% | 7.94 M |
| 30 sep 2026 | 29.16 | 31.03 | 29.09 | 29.79 | +3.80% | 14.52 M |
| 29 sep 2026 | 29.39 | 29.83 | 28.30 | 28.70 | −0.28% | 6.58 M |
| 28 sep 2026 | 29.00 | 29.44 | 28.46 | 28.78 | −2.18% | 6.52 M |
| 25 sep 2026 | 29.48 | 29.76 | 28.57 | 29.42 | +0.48% | 8.2 M |
| 24 sep 2026 | 28.00 | 29.65 | 27.31 | 29.28 | +3.13% | 16.71 M |
| 23 sep 2026 | 30.40 | 30.96 | 28.32 | 28.39 | −6.70% | 11.89 M |
| 22 sep 2026 | 29.95 | 31.81 | 29.22 | 30.43 | +3.68% | 16.65 M |
| 21 sep 2026 | 28.50 | 29.53 | 28.18 | 29.35 | +4.86% | 8.45 M |
| 18 sep 2026 | 28.86 | 29.01 | 27.70 | 27.99 | +0.36% | 9.4 M |
| 17 sep 2026 | 28.75 | 28.92 | 27.65 | 27.89 | −0.39% | 8.24 M |
| 16 sep 2026 | 27.76 | 28.55 | 27.46 | 28.00 | +0.54% | 7.35 M |
| 15 sep 2026 | 28.30 | 29.16 | 27.80 | 27.85 | −3.33% | 8.16 M |
| 14 sep 2026 | 27.38 | 29.44 | 27.14 | 28.81 | +4.73% | 11.98 M |
| 11 sep 2026 | 27.41 | 27.63 | 26.73 | 27.51 | +0.26% | 7.09 M |
| 10 sep 2026 | 27.30 | 28.00 | 27.12 | 27.44 | −1.65% | 7.57 M |
| 9 sep 2026 | 28.10 | 28.28 | 27.27 | 27.90 | −0.96% | 8.44 M |
| 8 sep 2026 | 27.73 | 28.33 | 27.61 | 28.17 | +1.66% | 8.57 M |
| 4 sep 2026 | 27.73 | 27.95 | 27.38 | 27.71 | −0.40% | 7.18 M |
| 3 sep 2026 | 28.88 | 29.12 | 27.55 | 27.82 | −3.00% | 12.21 M |
| 2 sep 2026 | 28.33 | 29.38 | 28.15 | 28.68 | +0.84% | 7.9 M |
| 1 sep 2026 | 29.28 | 29.87 | 28.38 | 28.44 | −3.85% | 7.3 M |
| 31 ago 2026 | 28.67 | 29.79 | 28.63 | 29.58 | +2.57% | 8.31 M |
| 28 ago 2026 | 31.36 | 31.40 | 28.52 | 28.84 | −8.91% | 14.73 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.