CoinXview PortfolioApp
MS
Koin: 1,234Bursa: 22Permodalan pasaran: $2.51T −1.59%Vol 24j: $29.79BDominasi: BTC 59.1% ETH 10.0%Gas ETH: 0.09 gweiKetakutan & Ketamakan: 30/100

Sejarah harga Hims & Hers (bStocks) (HIMSB)

Buka, tertinggi, terendah, tutup harian dan volum (UTC), daripada bursa dengan volum HIMSB terbanyak. Menunjukkan 365 hari terakhir.

Pulangan bulanan HIMSB

TahunJanFebMacAprMeiJunJulOgosSepOktNovDisSetahun penuh
2026—————————-7.1%-27%—-32%

Perubahan dari harga pembukaan hari pertama hingga harga penutupan hari terakhir setiap bulan (UTC); bulan semasa adalah sehingga kini (garis putus-putus). “Setahun penuh” menggandakan bulan dengan data. Prestasi masa lalu tidak menjamin hasil masa depan.

Muat turun sejarah penuh (CSV, buka dalam Excel)

TarikhBukaTertinggiTerendahTutupVolumPerubahan
10/11/2026$22.18$23.01$20.01 $20.27$138.33K-8.61%
09/11/2026$25.65$26.26$20.65 $22.18$270.28K-13.53%
08/11/2026$25.97$26.09$25.38 $25.63$9.80K-1.31%
07/11/2026$26.10$26.15$25.90 $26.01$6.14K-0.34%
06/11/2026$23.61$26.23$23.61 $26.03$157.90K+10.25%
05/11/2026$26.74$27.14$22.96 $23.61$57.16K-11.71%
04/11/2026$25.80$28.59$24.89 $26.75$107.23K+3.68%
03/11/2026$25.32$26.35$25.12 $25.78$26.67K+1.82%
02/11/2026$27.90$28.47$25.17 $25.37$31.02K-9.07%
01/11/2026$27.73$27.94$27.73 $27.90$7.48K+0.61%
31/10/2026$27.73$27.82$27.72 $27.78$6.21K+0.18%
30/10/2026$28.85$28.90$26.75 $27.70$45.47K-3.99%
29/10/2026$29.25$30.13$28.73 $28.84$182.16K-1.40%
28/10/2026$27.99$29.75$27.81 $29.29$98.51K+4.64%
27/10/2026$27.62$28.36$27.34 $27.97$73.99K+1.27%
26/10/2026$27.85$27.93$27.32 $27.62$124.33K-0.83%
25/10/2026$27.72$28.05$27.68 $27.88$11.19K+0.58%
24/10/2026$27.77$27.79$27.48 $27.69$12.85K-0.29%
23/10/2026$28.96$29.22$27.37 $27.79$96.98K-4.04%
22/10/2026$29.08$29.23$28.05 $28.95$91.33K-0.45%
21/10/2026$29.37$30.22$28.89 $29.10$333.29K-0.92%
20/10/2026$28.19$29.99$27.74 $29.42$73.36K+4.36%
19/10/2026$28.03$28.97$27.60 $28.16$58.32K+0.46%
18/10/2026$27.73$28.03$27.40 $28.01$12.59K+1.01%
17/10/2026$28.09$28.29$27.62 $27.73$7.40K-1.28%
16/10/2026$29.10$29.95$27.62 $28.11$52.80K-3.40%
15/10/2026$27.69$29.57$26.39 $29.11$89.54K+5.13%
14/10/2026$29.72$29.89$27.62 $27.67$40.58K-6.90%
13/10/2026$30.55$30.59$28.85 $29.72$47.43K-2.72%
12/10/2026$31.32$31.69$30.36 $30.55$61.28K-2.46%
11/10/2026$30.71$31.51$30.63 $31.43$18.03K+2.34%
10/10/2026$30.92$30.93$30.66 $30.75$8.15K-0.55%
09/10/2026$28.11$31.41$28.08 $30.90$61.74K+9.93%
08/10/2026$29.56$29.73$27.53 $28.09$48.52K-4.97%
07/10/2026$29.44$29.92$28.71 $29.53$34.57K+0.31%
06/10/2026$29.74$30.11$29.12 $29.44$55.12K-1.01%
05/10/2026$29.20$29.99$28.86 $29.72$84.44K+1.78%
04/10/2026$29.06$29.26$28.97 $29.21$10.75K+0.52%
03/10/2026$29.01$29.07$28.87 $29.06$5.28K+0.17%
02/10/2026$29.38$30.57$28.60 $29.00$64.94K-1.29%
01/10/2026$29.91$30.30$28.71 $29.39$49.52K-1.74%
30/09/2026$28.69$31.00$28.50 $29.95$79.28K+4.39%
29/09/2026$28.82$29.74$28.35 $28.69$70.20K-0.45%
28/09/2026$29.27$29.42$28.55 $28.80$67.74K-1.61%
27/09/2026$29.15$29.35$29.10 $29.20$15.82K+0.17%
26/09/2026$29.39$29.39$29.00 $29.12$13.10K-0.92%
25/09/2026$29.23$29.70$28.61 $29.39$139.02K+0.55%
24/09/2026$28.54$29.60$27.39 $29.23$130.91K+2.42%
23/09/2026$30.46$30.87$28.43 $28.54$99.09K-6.30%
22/09/2026$29.28$31.73$28.86 $30.44$158.62K+3.96%
21/09/2026$27.92$29.47$27.92 $29.24$93.11K+4.73%
20/09/2026$27.99$27.99$27.75 $27.88$21.29K-0.39%
19/09/2026$28.01$28.03$27.84 $27.96$18.91K-0.18%
18/09/2026$27.92$29.00$27.74 $27.98$228.46K+0.21%
17/09/2026$28.07$28.89$27.76 $27.94$52.33K-0.46%
16/09/2026$27.92$28.52$27.58 $28.07$55.17K+0.54%
15/09/2026$28.79$29.06$27.80 $27.92$50.51K-3.02%
14/09/2026$27.16$29.37$26.77 $28.82$108.27K+6.11%
13/09/2026$27.44$27.49$27.21 $27.23$27.78K-0.77%
12/09/2026$27.43$27.55$27.34 $27.46$25.54K+0.11%
11/09/2026$27.44$27.70$26.66 $27.41$230.96K-0.11%
10/09/2026$27.79$27.98$27.20 $27.41$176.15K-1.37%
09/09/2026$28.17$28.36$27.21 $27.79$406.08K-1.35%
Semua bahagian