Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
HIMS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 14.57 | 0.53 | 3.77% | 14.12 | 14.67 | 14.0034 | 5,434,169 |
| 16 May 2024 | 14.04 | 0.20 | 1.45% | 13.83 | 14.11 | 13.60 | 3,388,623 |
| 15 May 2024 | 13.84 | 0.10 | 0.73% | 14.00 | 14.07 | 13.50 | 5,391,668 |
| 14 May 2024 | 13.74 | 0.85 | 6.59% | 13.25 | 13.86 | 13.12 | 8,715,298 |
| 13 May 2024 | 12.89 | 0.60 | 4.88% | 12.33 | 12.98 | 12.07 | 7,087,553 |
| 10 May 2024 | 12.29 | -0.63 | -4.88% | 12.88 | 12.9698 | 12.17 | 6,995,493 |
| 09 May 2024 | 12.92 | 0.77 | 6.34% | 12.27 | 13.01 | 12.22 | 10,462,489 |
| 08 May 2024 | 12.15 | -0.20 | -1.62% | 12.08 | 12.15 | 11.64 | 12,696,894 |
| 07 May 2024 | 12.35 | 0.70 | 6.01% | 13.63 | 13.635 | 12.07 | 25,689,503 |
| 06 May 2024 | 11.65 | 0.39 | 3.46% | 11.80 | 11.90 | 11.45 | 18,391,806 |
| 03 May 2024 | 11.26 | -0.98 | -8.01% | 12.42 | 12.42 | 11.20 | 12,006,468 |
| 02 May 2024 | 12.24 | -0.27 | -2.16% | 12.49 | 12.49 | 11.65 | 6,121,831 |
| 01 May 2024 | 12.51 | -0.02 | -0.16% | 12.42 | 13.16 | 12.185 | 4,814,258 |
| 30 Abr 2024 | 12.53 | -0.02 | -0.16% | 12.39 | 12.595 | 12.24 | 2,747,571 |
| 29 Abr 2024 | 12.55 | 0.05 | 0.40% | 12.60 | 12.815 | 12.42 | 3,670,181 |
| 26 Abr 2024 | 12.50 | 0.23 | 1.87% | 12.36 | 12.75 | 12.31 | 3,600,528 |
| 25 Abr 2024 | 12.27 | -0.07 | -0.57% | 12.04 | 12.36 | 11.955 | 2,292,642 |
| 24 Abr 2024 | 12.34 | 0.01 | 0.08% | 12.46 | 12.60 | 12.145 | 3,108,136 |
| 23 Abr 2024 | 12.33 | 0.45 | 3.79% | 12.00 | 12.56 | 11.91 | 3,335,011 |
| 22 Abr 2024 | 11.88 | -0.02 | -0.17% | 11.97 | 12.05 | 11.59 | 3,454,382 |
| 19 Abr 2024 | 11.90 | -0.44 | -3.57% | 12.04 | 12.30 | 11.81 | 4,827,617 |
| 18 Abr 2024 | 12.34 | -0.07 | -0.56% | 12.30 | 12.63 | 12.14 | 3,548,371 |
| 17 Abr 2024 | 12.41 | -0.28 | -2.21% | 12.80 | 12.88 | 12.35 | 3,794,458 |
| 16 Abr 2024 | 12.69 | -0.53 | -4.01% | 12.53 | 12.86 | 12.2759 | 7,020,355 |
| 15 Abr 2024 | 13.22 | -0.74 | -5.30% | 13.95 | 14.02 | 13.17 | 5,290,022 |
| 12 Abr 2024 | 13.96 | -0.64 | -4.38% | 14.52 | 15.07 | 13.77 | 5,791,760 |
| 11 Abr 2024 | 14.60 | 0.05 | 0.34% | 14.56 | 14.75 | 14.425 | 2,974,182 |
| 10 Abr 2024 | 14.55 | 0.00 | 0.00% | 14.545 | 14.79 | 14.30 | 3,900,447 |
| 09 Abr 2024 | 14.55 | -0.33 | -2.22% | 14.91 | 15.33 | 14.475 | 3,909,300 |
| 08 Abr 2024 | 14.88 | 0.37 | 2.55% | 14.61 | 15.045 | 14.445 | 3,356,359 |
| 05 Abr 2024 | 14.51 | -0.17 | -1.16% | 14.68 | 14.93 | 14.32 | 4,242,365 |
| 04 Abr 2024 | 14.68 | -0.83 | -5.35% | 15.58 | 15.748 | 14.20 | 8,427,059 |
| 03 Abr 2024 | 15.51 | 0.52 | 3.47% | 14.80 | 15.77 | 14.68 | 7,347,127 |
| 02 Abr 2024 | 14.99 | -0.67 | -4.28% | 15.27 | 15.34 | 14.88 | 3,818,645 |
| 01 Abr 2024 | 15.66 | 0.19 | 1.23% | 15.65 | 15.77 | 15.00 | 4,070,599 |
| 28 Mar 2024 | 15.47 | -0.27 | -1.72% | 15.79 | 16.155 | 15.13 | 4,305,077 |
| 27 Mar 2024 | 15.74 | -0.08 | -0.51% | 16.00 | 16.19 | 15.67 | 3,858,500 |
| 26 Mar 2024 | 15.82 | -0.49 | -3.00% | 16.32 | 16.36 | 15.6301 | 4,741,063 |
| 25 Mar 2024 | 16.31 | -0.02 | -0.12% | 16.46 | 17.16 | 16.18 | 4,053,818 |
| 22 Mar 2024 | 16.33 | -0.40 | -2.39% | 16.86 | 16.88 | 16.25 | 3,779,718 |
| 21 Mar 2024 | 16.73 | 0.25 | 1.52% | 16.45 | 16.88 | 15.9474 | 4,775,572 |
| 20 Mar 2024 | 16.48 | 0.84 | 5.37% | 15.77 | 16.59 | 15.74 | 5,568,803 |
| 19 Mar 2024 | 15.64 | -0.04 | -0.26% | 15.55 | 15.818 | 15.2801 | 4,490,912 |
| 18 Mar 2024 | 15.68 | 1.05 | 7.18% | 14.70 | 15.775 | 14.45 | 8,116,339 |
| 15 Mar 2024 | 14.63 | 0.23 | 1.60% | 14.35 | 14.66 | 14.08 | 5,361,536 |
| 14 Mar 2024 | 14.40 | -0.72 | -4.76% | 14.82 | 15.00 | 14.22 | 6,075,001 |
| 13 Mar 2024 | 15.12 | 0.50 | 3.42% | 14.28 | 15.38 | 14.0597 | 5,142,253 |
| 12 Mar 2024 | 14.62 | 0.15 | 1.04% | 14.47 | 14.81 | 14.26 | 3,271,856 |
| 11 Mar 2024 | 14.47 | 0.21 | 1.47% | 14.34 | 14.93 | 14.18 | 5,231,581 |
| 08 Mar 2024 | 14.26 | -0.09 | -0.63% | 14.35 | 14.57 | 13.99 | 6,667,971 |
| 07 Mar 2024 | 14.35 | 0.35 | 2.50% | 14.19 | 14.69 | 14.07 | 5,589,062 |
| 06 Mar 2024 | 14.00 | -0.24 | -1.69% | 14.10 | 14.195 | 12.75 | 6,461,834 |
| 05 Mar 2024 | 14.24 | -0.46 | -3.13% | 14.51 | 14.58 | 13.9101 | 7,478,560 |
| 04 Mar 2024 | 14.70 | 1.58 | 12.04% | 13.48 | 14.89 | 13.34 | 15,261,646 |
| 01 Mar 2024 | 13.12 | 0.08 | 0.61% | 13.16 | 13.295 | 12.73 | 7,472,888 |
| 29 Feb 2024 | 13.04 | -0.29 | -2.18% | 13.59 | 13.59 | 12.63 | 8,491,030 |
| 28 Feb 2024 | 13.33 | -0.10 | -0.74% | 13.14 | 13.62 | 12.83 | 12,965,085 |
| 27 Feb 2024 | 13.43 | 3.18 | 31.02% | 12.33 | 13.915 | 11.38 | 34,543,551 |
| 26 Feb 2024 | 10.25 | 0.73 | 7.67% | 9.77 | 10.285 | 9.67 | 9,625,940 |
| 23 Feb 2024 | 9.52 | 0.07 | 0.74% | 9.45 | 9.59 | 9.355 | 3,269,253 |
| 22 Feb 2024 | 9.45 | 0.04 | 0.43% | 9.48 | 9.52 | 9.25 | 3,883,101 |
| 21 Feb 2024 | 9.41 | -0.20 | -2.08% | 9.41 | 9.51 | 9.222 | 2,735,075 |
| 20 Feb 2024 | 9.61 | -0.42 | -4.19% | 9.90 | 9.955 | 9.53 | 3,528,965 |
