Premium
Hims and Hers Health Inc (HIMS)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.5398 | -6.91102040816 | 36.75 | 39.05 | 34.14 | 11965762 | 36.61180506 | CS |
| 4 | 5.5302 | 19.2824267782 | 28.68 | 39.05 | 26.52 | 17962417 | 33.7792417 | CS |
| 12 | 6.6502 | 24.1298984035 | 27.56 | 39.05 | 21.53 | 23441638 | 28.87217117 | CS |
| 26 | 3.1352 | 10.0891391794 | 31.075 | 39.05 | 13.74 | 29393399 | 24.47897218 | CS |
| 52 | -17.1998 | -33.4561369383 | 51.41 | 70.43 | 13.74 | 27493766 | 36.06842489 | CS |
| 156 | 25.9102 | 312.171084337 | 8.3 | 72.98 | 5.65 | 18770330 | 35.59893632 | CS |
| 260 | 23.8902 | 231.494186047 | 10.32 | 72.98 | 2.72 | 12236468 | 33.33065742 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 34.38 | -1.07 | -3.02 | 35.835 | 36.46 | 33.18 | 11834135 |
| 1783636800 | 35.45 | -0.62 | -1.72 | 36.2 | 36.35 | 35.26 | 9254836 |
| 1783550400 | 36.07 | -0.1 | -0.28 | 35.35 | 36.405 | 34.18 | 12564599 |
| 1783464000 | 36.17 | -2.11 | -5.51 | 38.01 | 38.5886 | 36.14 | 12268221 |
| 1783377600 | 38.28 | 1.48 | 4.02 | 36.75 | 39.05 | 36.35 | 13775393 |
| 1783032000 | 36.8 | -0.77 | -2.05 | 37.635 | 37.99 | 36.03 | 16451295 |
| 1782945600 | 37.57 | 2.9 | 8.36 | 35.1 | 38.5 | 34.75 | 28000432 |
| 1782859200 | 34.67 | 1.28 | 3.83 | 32.75 | 34.69 | 31.595 | 13388213 |
| 1782772800 | 33.39 | -0.55 | -1.62 | 34.28 | 35.47 | 32.52 | 14048473 |
| 1782513600 | 33.94 | 1.23 | 3.76 | 32 | 35.4 | 31.9 | 21545006 |
| 1782427200 | 32.71 | 0.01 | 0.03 | 33.409999 | 33.448 | 30.29 | 15082012 |
| 1782340800 | 32.7 | -0.26 | -0.79 | 32.5 | 33.75 | 31.62 | 12618205 |
| 1782254400 | 32.96 | -0.58 | -1.73 | 32.509999 | 34.6799 | 32.509999 | 12525190 |
| 1782168000 | 33.54 | -1.93 | -5.44 | 34.63 | 35.99 | 33.299999 | 22846090 |
| 1781822400 | 35.47 | 3.58 | 11.23 | 32.46 | 35.6 | 32.46 | 31841795 |
| 1781736000 | 31.89 | 0.42 | 1.33 | 31.6 | 33.45 | 31.03 | 23122860 |
| 1781649600 | 31.47 | 1.3 | 4.31 | 29.98 | 32.009999 | 29.68 | 22050863 |
| 1781563200 | 30.17 | 3.35 | 12.49 | 27.86 | 30.28 | 27.86 | 22918327 |
| 1781304000 | 26.82 | -2.05 | -7.10 | 28.68 | 28.78 | 26.52 | 19021695 |
| 1781217600 | 28.87 | 1.09 | 3.92 | 27.3 | 29.1 | 26.69 | 13818843 |
| 1781131200 | 27.78 | -1.2 | -4.14 | 28.38 | 29.75 | 27.69 | 16732569 |
| 1781044800 | 28.98 | 1.81 | 6.66 | 27.15 | 29.18 | 26.02 | 25358481 |
| 1780958400 | 27.17 | 0.98 | 3.74 | 26.48 | 27.33 | 25.96 | 13830880 |
| 1780699200 | 26.19 | -1.82 | -6.50 | 27.1 | 27.89 | 25.4 | 18662783 |
| 1780612800 | 28.01 | 0.5 | 1.82 | 27.2 | 29.82 | 27.14 | 23999956 |
| 1780526400 | 27.51 | 0 | 0.00 | 26.95 | 28.035 | 25.712 | 13726563 |
| 1780440000 | 27.51 | -0.25 | -0.90 | 27.93 | 28.39 | 27.05 | 14691567 |
| 1780353600 | 27.76 | 1.61 | 6.16 | 26.19 | 28.22 | 25.5 | 21121197 |
| 1780094400 | 26.15 | 0.77 | 3.03 | 25.55 | 26.635 | 24.13 | 20660759 |
| 1780008000 | 25.38 | 0.18 | 0.71 | 24.76 | 25.92 | 24.39 | 12937040 |
| 1779921600 | 25.2 | 1.35 | 5.66 | 24.47 | 25.78 | 24.24 | 22705685 |
| 1779835200 | 23.85 | 0.1 | 0.42 | 23.88 | 24.7 | 23.36 | 16609725 |
| 1779489600 | 23.75 | -0.26 | -1.08 | 24.09 | 24.525 | 23.3 | 14760958 |
| 1779403200 | 24.01 | 0.97 | 4.21 | 22.82 | 24.01 | 22.605 | 15070791 |
| 1779316800 | 23.04 | 0.6 | 2.67 | 22.19 | 23.4 | 21.875 | 16709358 |
| 1779230400 | 22.44 | 0.15 | 0.67 | 22.14 | 22.69 | 21.53 | 27346425 |
| 1779144000 | 22.29 | -2.76 | -11.02 | 23.91 | 23.98 | 22.14 | 32247991 |
| 1778884800 | 25.05 | 0.81 | 3.34 | 23.68 | 25.32 | 23.5319 | 20639125 |
| 1778798400 | 24.24 | 0.1 | 0.41 | 24.04 | 24.7998 | 23.38 | 18256851 |
| 1778712000 | 24.14 | -0.89 | -3.56 | 24.51 | 24.8899 | 23.2601 | 25925165 |
| 1778625600 | 25.03 | -4.11 | -14.10 | 25.21 | 26.84 | 24.56 | 53485884 |
| 1778539200 | 29.14 | 0.87 | 3.08 | 29.07 | 30.385 | 28.55 | 59665937 |
| 1778280000 | 28.27 | 2.62 | 10.21 | 25.61 | 28.525 | 25.4 | 25643863 |
| 1778193600 | 25.65 | -1.23 | -4.58 | 26.77 | 27.12 | 25.35 | 18599431 |
| 1778107200 | 26.88 | 0.55 | 2.09 | 26.865 | 27.0699 | 25.8 | 14875657 |
| 1778020800 | 26.33 | -0.94 | -3.45 | 27.075 | 27.075 | 25.9 | 15442939 |
| 1777934400 | 27.27 | -0.14 | -0.51 | 27.63 | 28.4193 | 26.67 | 15045309 |
| 1777675200 | 27.41 | 0.24 | 0.88 | 27.29 | 27.77 | 26.93 | 14601919 |
| 1777588800 | 27.17 | 0.84 | 3.19 | 26.26 | 27.35 | 25.62 | 17374724 |
| 1777502400 | 26.33 | -1.58 | -5.66 | 27.62 | 27.6858 | 26.04 | 19853491 |
| 1777416000 | 27.91 | -1.48 | -5.04 | 28.57 | 28.825 | 27.6502 | 21799337 |
| 1777329600 | 29.39 | -1.17 | -3.83 | 29.97 | 30.72 | 29.05 | 23232879 |
| 1777070400 | 30.56 | 2.41 | 8.56 | 29.49 | 31.3298 | 28.9 | 43415778 |
| 1776984000 | 28.15 | -0.86 | -2.96 | 30.33 | 31.44 | 27.03 | 44824806 |
| 1776897600 | 29.01 | -0.75 | -2.52 | 30 | 30.05 | 28.05 | 32141866 |
| 1776811200 | 29.76 | -1.25 | -4.03 | 28.585 | 30.87 | 27.85 | 58951123 |
| 1776724800 | 31.01 | 2.19 | 7.60 | 28.535 | 31.855 | 28.41 | 69214714 |
| 1776465600 | 28.82 | 1.83 | 6.78 | 27.56 | 29.78 | 27.4 | 58867468 |
| 1776379200 | 26.99 | 2.7 | 11.12 | 26.15 | 27.81 | 24.76 | 80189827 |
| 1776292800 | 24.29 | 2.93 | 13.72 | 21.72 | 24.695 | 21.28 | 43657222 |
| 1776206400 | 21.36 | 0.21 | 0.99 | 21.75 | 21.96 | 20.9201 | 19330986 |
| 1776120000 | 21.15 | 1.72 | 8.85 | 19.33 | 21.7983 | 19.3 | 24637406 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
