Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hims & Hers Health Inc U (NY: OAC-U )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 10.98 11.20 10.98 11.20 18,114 +0.22(+2.00%)
Nov 27, 2020 11.86 11.91 10.95 10.98 3,500 +0.20(+1.86%)
Nov 25, 2020 10.72 10.79 10.72 10.78 29,600 +0.32(+3.06%)
Nov 24, 2020 10.46 10.46 10.46 10.46 560 -0.20(-1.88%)
Nov 23, 2020 10.75 10.80 10.61 10.66 22,264 +0.01(+0.09%)
Nov 20, 2020 10.01 10.76 9.170 10.65 443,700 -0.10(-0.93%)
Nov 19, 2020 10.74 10.75 10.73 10.75 3,976 +0.05(+0.47%)
Nov 18, 2020 10.74 10.74 10.70 10.70 1,100 +0.03(+0.32%)
Nov 17, 2020 10.60 10.67 10.60 10.67 900 +0.05(+0.44%)
Nov 16, 2020 10.62 10.62 10.62 10.62 90 +0.00(+0.00%)
Nov 13, 2020 10.74 10.74 10.62 10.62 500 -0.06(-0.56%)
Nov 12, 2020 10.61 10.68 10.61 10.68 33,197 +0.07(+0.70%)
Nov 11, 2020 10.54 10.61 10.54 10.61 72,350 +0.06(+0.60%)
Nov 10, 2020 10.54 10.54 10.54 10.54 100 -0.05(-0.44%)
Nov 09, 2020 10.77 10.95 10.59 10.59 700 +0.07(+0.67%)
Nov 06, 2020 10.61 10.61 10.52 10.52 500 -0.25(-2.32%)
Nov 05, 2020 10.95 10.95 10.77 10.77 5,876 +0.09(+0.84%)
Nov 04, 2020 10.68 10.68 10.68 10.68 47 +0.00(+0.00%)
Nov 03, 2020 10.75 10.75 10.68 10.68 1,838 -0.02(-0.19%)
Nov 02, 2020 10.70 10.70 10.70 10.70 51 +0.00(+0.00%)
Oct 30, 2020 10.72 10.72 10.56 10.70 600 +0.15(+1.42%)
Oct 29, 2020 10.60 10.65 10.55 10.55 2,106 +0.05(+0.48%)
Oct 28, 2020 10.75 10.75 10.50 10.50 601 -0.47(-4.28%)
Oct 27, 2020 10.97 10.97 10.97 10.97 281 +0.35(+3.30%)
Oct 26, 2020 11.00 11.00 10.62 10.62 7,525 -0.24(-2.24%)
Oct 23, 2020 10.86 10.86 10.86 10.86 500 +0.06(+0.58%)
Oct 22, 2020 10.59 10.80 10.59 10.80 800 -0.19(-1.73%)
Oct 21, 2020 11.00 11.00 10.99 10.99 1,128 -0.01(-0.09%)
Oct 20, 2020 11.00 11.00 74 +0.00(+0.00%)
Oct 19, 2020 11.00 11.05 11.00 11.00 33,000 -0.06(-0.54%)
Oct 16, 2020 11.04 11.06 11.01 11.06 48,000 +0.06(+0.55%)
Oct 15, 2020 11.10 11.10 11.00 11.00 38,101 -0.05(-0.45%)
Oct 14, 2020 11.06 11.06 11.02 11.05 58,000 +0.00(+0.00%)
Oct 13, 2020 11.06 11.10 11.05 11.05 36,098 +0.05(+0.45%)
Oct 12, 2020 10.92 11.00 10.88 11.00 27,012 +0.05(+0.46%)
Oct 09, 2020 10.90 10.95 10.81 10.95 30,000 +0.05(+0.46%)
Oct 08, 2020 10.87 10.92 10.69 10.90 38,903 +0.18(+1.68%)
Oct 07, 2020 10.72 10.72 10.72 10.72 727 -0.08(-0.74%)
Oct 06, 2020 11.14 11.14 10.75 10.80 642 +0.05(+0.47%)
Oct 05, 2020 10.75 11.58 10.75 10.75 18,299 +0.55(+5.39%)
Oct 02, 2020 10.25 10.25 10.20 10.20 93,600 -0.04(-0.44%)
Oct 01, 2020 10.30 12.01 10.21 10.24 523,783 -2.70(-20.83%)
Sep 30, 2020 10.55 12.94 10.27 12.94 65,687 +0.09(+0.70%)
Sep 29, 2020 10.30 12.85 10.25 12.85 206,540 +2.60(+25.37%)
Sep 28, 2020 10.75 12.10 10.24 10.25 166,728 +0.00(+0.00%)
Sep 25, 2020 10.28 10.29 10.22 10.25 75,600 +0.05(+0.49%)
Sep 24, 2020 10.26 11.50 10.20 10.20 129,799 -1.71(-14.39%)
Sep 23, 2020 10.35 11.91 10.29 11.91 82,912 -0.09(-0.71%)
Sep 22, 2020 10.40 12.00 10.34 12.00 38,941 +1.67(+16.17%)
Sep 21, 2020 10.45 12.13 10.33 10.33 253,113 -0.12(-1.15%)
Sep 18, 2020 10.49 10.49 10.37 10.45 210,900 -1.55(-12.92%)
Sep 17, 2020 10.48 12.00 10.35 12.00 3,333,909 +0.33(+2.83%)
Sep 15, 2020 11.67 11.67 11.67 0 +0.03(+0.26%)
Sep 14, 2020 12.09 12.09 11.64 11.64 700 -1.09(-8.56%)
Sep 11, 2020 12.73 12.73 12.73 12.73 100 +1.13(+9.74%)
Sep 10, 2020 11.40 11.60 11.40 11.60 6,600 +0.24(+2.11%)
Sep 09, 2020 11.36 11.36 11.36 11.36 1 +0.00(+0.00%)
Sep 08, 2020 11.28 11.36 11.28 11.36 7,427 +0.06(+0.53%)
Sep 04, 2020 11.45 11.45 11.30 11.30 2,500 +0.15(+1.35%)
Sep 03, 2020 11.15 11.20 11.15 11.15 6,100 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.