CoinXview PortfolioApp
TL
Coin: 1,254Mga Exchange: 22Market cap: $2.25T +1.12%Vol 24h: $35.97BDominance: BTC 58.0% ETH 9.9%ETH gas: 0.21 gweiTakot at Kasakiman: 39/100

History ng presyo ng Hims & Hers (bStocks) (HIMSB)

Araw-araw na open, high, low, close at volume (UTC), mula sa exchange na may pinakamalaking volume ng HIMSB. Ipinapakita ang huling 365 araw.

Buwanang returns HIMSB

TaonEnePebMarAbrMayoHunHulAgoSetOktNobDisBuong taon
2026—————————-7.1%-31%—-36%

Pagbabago mula sa open ng unang araw hanggang sa close ng huling araw ng bawat buwan (UTC); ang kasalukuyang buwan ay to date (dashed outline). Ang "Buong taon" ay nagko-compound ng mga buwan na may data. Ang nakaraang performance ay hindi garantiya ng mga resulta sa hinaharap.

I-download ang buong history (CSV, bubukas sa Excel)

PetsaBukasPinakamataasPinakamababaSaraVolumePagbabago
11/15/2026$19.07$19.29$18.88 $19.13$40.34K+0.31%
11/14/2026$19.44$19.48$18.72 $19.12$22.39K-1.65%
11/13/2026$19.95$20.15$19.22 $19.49$47.76K-2.31%
11/12/2026$20.31$20.52$19.52 $19.95$119.26K-1.77%
11/11/2026$18.97$20.85$18.96 $20.31$117.01K+7.06%
11/10/2026$22.18$23.01$18.44 $19.00$251.26K-14.34%
11/09/2026$25.65$26.26$20.65 $22.18$270.28K-13.53%
11/08/2026$25.97$26.09$25.38 $25.63$9.80K-1.31%
11/07/2026$26.10$26.15$25.90 $26.01$6.14K-0.34%
11/06/2026$23.61$26.23$23.61 $26.03$157.90K+10.25%
11/05/2026$26.74$27.14$22.96 $23.61$57.16K-11.71%
11/04/2026$25.80$28.59$24.89 $26.75$107.23K+3.68%
11/03/2026$25.32$26.35$25.12 $25.78$26.67K+1.82%
11/02/2026$27.90$28.47$25.17 $25.37$31.02K-9.07%
11/01/2026$27.73$27.94$27.73 $27.90$7.48K+0.61%
10/31/2026$27.73$27.82$27.72 $27.78$6.21K+0.18%
10/30/2026$28.85$28.90$26.75 $27.70$45.47K-3.99%
10/29/2026$29.25$30.13$28.73 $28.84$182.16K-1.40%
10/28/2026$27.99$29.75$27.81 $29.29$98.51K+4.64%
10/27/2026$27.62$28.36$27.34 $27.97$73.99K+1.27%
10/26/2026$27.85$27.93$27.32 $27.62$124.33K-0.83%
10/25/2026$27.72$28.05$27.68 $27.88$11.19K+0.58%
10/24/2026$27.77$27.79$27.48 $27.69$12.85K-0.29%
10/23/2026$28.96$29.22$27.37 $27.79$96.98K-4.04%
10/22/2026$29.08$29.23$28.05 $28.95$91.33K-0.45%
10/21/2026$29.37$30.22$28.89 $29.10$333.29K-0.92%
10/20/2026$28.19$29.99$27.74 $29.42$73.36K+4.36%
10/19/2026$28.03$28.97$27.60 $28.16$58.32K+0.46%
10/18/2026$27.73$28.03$27.40 $28.01$12.59K+1.01%
10/17/2026$28.09$28.29$27.62 $27.73$7.40K-1.28%
10/16/2026$29.10$29.95$27.62 $28.11$52.80K-3.40%
10/15/2026$27.69$29.57$26.39 $29.11$89.54K+5.13%
10/14/2026$29.72$29.89$27.62 $27.67$40.58K-6.90%
10/13/2026$30.55$30.59$28.85 $29.72$47.43K-2.72%
10/12/2026$31.32$31.69$30.36 $30.55$61.28K-2.46%
10/11/2026$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%
10/09/2026$28.11$31.41$28.08 $30.90$61.74K+9.93%
10/08/2026$29.56$29.73$27.53 $28.09$48.52K-4.97%
10/07/2026$29.44$29.92$28.71 $29.53$34.57K+0.31%
10/06/2026$29.74$30.11$29.12 $29.44$55.12K-1.01%
10/05/2026$29.20$29.99$28.86 $29.72$84.44K+1.78%
10/04/2026$29.06$29.26$28.97 $29.21$10.75K+0.52%
10/03/2026$29.01$29.07$28.87 $29.06$5.28K+0.17%
10/02/2026$29.38$30.57$28.60 $29.00$64.94K-1.29%
10/01/2026$29.91$30.30$28.71 $29.39$49.52K-1.74%
09/30/2026$28.69$31.00$28.50 $29.95$79.28K+4.39%
09/29/2026$28.82$29.74$28.35 $28.69$70.20K-0.45%
09/28/2026$29.27$29.42$28.55 $28.80$67.74K-1.61%
09/27/2026$29.15$29.35$29.10 $29.20$15.82K+0.17%
09/26/2026$29.39$29.39$29.00 $29.12$13.10K-0.92%
09/25/2026$29.23$29.70$28.61 $29.39$139.02K+0.55%
09/24/2026$28.54$29.60$27.39 $29.23$130.91K+2.42%
09/23/2026$30.46$30.87$28.43 $28.54$99.09K-6.30%
09/22/2026$29.28$31.73$28.86 $30.44$158.62K+3.96%
09/21/2026$27.92$29.47$27.92 $29.24$93.11K+4.73%
09/20/2026$27.99$27.99$27.75 $27.88$21.29K-0.39%
09/19/2026$28.01$28.03$27.84 $27.96$18.91K-0.18%
09/18/2026$27.92$29.00$27.74 $27.98$228.46K+0.21%
09/17/2026$28.07$28.89$27.76 $27.94$52.33K-0.46%
09/16/2026$27.92$28.52$27.58 $28.07$55.17K+0.54%
09/15/2026$28.79$29.06$27.80 $27.92$50.51K-3.02%
09/14/2026$27.16$29.37$26.77 $28.82$108.27K+6.11%
09/13/2026$27.44$27.49$27.21 $27.23$27.78K-0.77%
09/12/2026$27.43$27.55$27.34 $27.46$25.54K+0.11%
09/11/2026$27.44$27.70$26.66 $27.41$230.96K-0.11%
09/10/2026$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%
Lahat ng seksyon