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 (%)
Jul 31, 2020 10.77 10.77 10.77 0 -0.09(-0.83%)
Jul 30, 2020 10.86 10.86 99 +0.00(+0.00%)
Jul 29, 2020 10.90 10.90 10.86 10.86 225,100 -0.14(-1.27%)
Jul 28, 2020 11.00 11.00 11.00 11.00 25,000 -0.11(-0.99%)
Jul 27, 2020 11.50 11.50 11.08 11.11 3,600 +0.21(+1.93%)
Jul 24, 2020 10.90 10.90 10.90 10.90 500 -0.30(-2.68%)
Jul 23, 2020 11.20 11.20 11.20 11.20 125 +0.25(+2.28%)
Jul 22, 2020 10.95 10.95 10.95 10.95 200 +0.00(+0.00%)
Jul 21, 2020 10.92 10.95 10.76 10.95 53,800 -0.05(-0.46%)
Jul 20, 2020 11.00 11.00 10.98 11.00 5,250 +0.15(+1.38%)
Jul 16, 2020 10.85 10.85 10.85 0 +0.00(+0.00%)
Jul 15, 2020 10.78 10.85 10.78 10.85 1,025 +0.06(+0.60%)
Jul 13, 2020 10.79 10.79 10.79 0 -0.20(-1.78%)
Jul 10, 2020 11.63 11.63 10.98 10.98 2,700 +0.13(+1.20%)
Jul 09, 2020 10.85 10.85 10.85 10.85 1,197 +0.00(+0.00%)
Jul 08, 2020 10.85 10.85 10.85 10.85 185 +0.08(+0.74%)
Jul 07, 2020 10.77 10.77 48 +0.00(+0.00%)
Jul 06, 2020 11.03 11.08 10.77 10.77 4,247 -0.22(-2.00%)
Jul 02, 2020 10.70 10.99 10.70 10.99 9,700 +0.29(+2.71%)
Jun 30, 2020 10.70 10.70 10.70 0 +0.14(+1.33%)
Jun 29, 2020 10.56 10.56 10.56 10.56 466 -0.00(-0.05%)
Jun 26, 2020 10.60 10.60 10.56 10.56 900 -0.23(-2.18%)
Jun 24, 2020 10.80 10.80 10.80 0 +0.10(+0.93%)
Jun 23, 2020 10.70 10.70 10.70 10.70 187 -0.15(-1.38%)
Jun 22, 2020 10.85 10.85 10.85 10.85 237 +0.52(+5.03%)
Jun 19, 2020 10.34 10.34 10.33 10.33 300 -0.14(-1.34%)
Jun 18, 2020 10.47 10.47 10.47 10.47 100,200 -0.12(-1.13%)
Jun 17, 2020 10.74 10.74 10.59 10.59 242 +0.15(+1.44%)
Jun 16, 2020 10.35 10.44 10.20 10.44 7,673 +0.02(+0.19%)
Jun 15, 2020 10.42 10.42 10.42 10.42 53 +0.00(+0.00%)
Jun 12, 2020 10.58 10.58 10.15 10.42 6,100 -0.17(-1.56%)
Jun 11, 2020 10.59 10.59 10.59 10.59 256 +0.06(+0.52%)
Jun 10, 2020 10.53 10.53 10.53 10.53 9 +0.00(+0.00%)
Jun 09, 2020 10.53 10.53 10.53 10.53 131 +0.11(+1.06%)
Jun 03, 2020 10.42 10.42 10.42 0 +0.06(+0.58%)
Jun 01, 2020 10.36 10.36 10.36 0 +0.13(+1.27%)
May 27, 2020 10.23 10.23 10.23 0 -0.22(-2.10%)
May 19, 2020 10.45 10.45 10.45 0 +0.00(+0.00%)
May 08, 2020 10.45 10.45 10.45 0 +0.01(+0.10%)
May 07, 2020 10.44 10.44 10.44 10.44 102 +0.12(+1.13%)
May 06, 2020 10.28 10.32 10.28 10.32 1,200 -0.04(-0.36%)
May 04, 2020 10.36 10.36 10.36 0 -0.04(-0.38%)
May 01, 2020 10.40 10.40 10.40 10.40 200 -0.15(-1.42%)
Apr 30, 2020 10.55 10.55 10.55 10.55 348 +0.10(+0.96%)
Apr 29, 2020 10.45 10.45 10.45 10.45 87 +0.00(+0.00%)
Apr 28, 2020 10.17 10.45 10.17 10.45 1,155 +0.05(+0.48%)
Apr 27, 2020 10.40 10.47 10.40 10.40 1,116 -0.04(-0.38%)
Apr 24, 2020 10.36 10.47 10.36 10.44 2,400 -0.09(-0.81%)
Apr 23, 2020 10.49 10.55 10.49 10.53 750 +0.09(+0.81%)
Apr 22, 2020 10.10 10.66 10.10 10.44 5,771 +0.38(+3.78%)
Apr 21, 2020 10.05 10.07 10.04 10.06 400 -0.21(-2.04%)
Apr 20, 2020 10.27 10.27 10.27 10.27 1 +0.00(+0.00%)
Apr 17, 2020 10.27 10.27 10.27 10.27 100 +0.00(+0.00%)
Apr 16, 2020 10.27 10.27 10.27 10.27 300 -0.03(-0.30%)
Apr 15, 2020 10.30 10.30 10.30 10.30 600 +0.00(+0.01%)
Apr 14, 2020 10.30 10.30 10.30 10.30 149 +0.25(+2.49%)
Apr 13, 2020 10.05 10.05 10.05 10.05 345 +0.00(+0.00%)
Apr 08, 2020 10.05 10.05 10.05 0 +0.04(+0.40%)
Apr 07, 2020 10.01 10.01 10.01 10.01 204 +0.00(+0.00%)
Apr 06, 2020 10.00 10.10 10.00 10.01 419,350 -0.30(-2.91%)
Apr 03, 2020 10.10 10.33 9.950 10.31 52,600 +0.16(+1.58%)
Apr 02, 2020 10.10 10.15 10.10 10.15 2,000 +0.05(+0.50%)
Apr 01, 2020 10.10 10.10 10.10 10.10 1,000 +0.11(+1.10%)
Mar 31, 2020 9.990 9.990 13,091 +0.00(+0.00%)
Mar 30, 2020 9.952 9.990 9.952 9.990 6,276 +0.04(+0.40%)
Mar 27, 2020 9.900 9.950 9.900 9.950 625,500 +0.05(+0.51%)
Mar 26, 2020 9.900 9.990 9.900 9.900 1,434,733 -0.09(-0.90%)
Mar 24, 2020 9.990 9.990 9.990 0 +0.19(+1.94%)
Mar 23, 2020 9.950 9.950 9.800 9.800 24,536 -0.05(-0.51%)
Mar 20, 2020 9.900 9.910 9.800 9.850 100,600 -0.15(-1.50%)
Mar 19, 2020 10.00 10.00 10.00 10.00 2,296 +0.00(+0.00%)
Mar 18, 2020 9.900 10.00 9.900 10.00 61,400 -0.08(-0.79%)
Mar 17, 2020 10.05 10.08 10.00 10.08 2,400 -0.27(-2.61%)
Mar 12, 2020 10.35 10.35 10.35 0 +0.00(+0.00%)
Mar 11, 2020 10.59 10.59 10.25 10.35 1,741,467 -0.13(-1.25%)
Mar 10, 2020 10.47 10.49 10.47 10.48 1,700 -0.01(-0.12%)
Mar 09, 2020 10.41 10.50 10.40 10.49 20,837 -0.07(-0.63%)
Mar 06, 2020 10.56 10.56 10.56 10.56 200 +0.00(+0.00%)
Mar 05, 2020 10.49 10.56 10.49 10.56 5,377 +0.15(+1.44%)
Mar 04, 2020 10.44 10.45 10.41 10.41 4,000 -0.09(-0.86%)
Mar 03, 2020 10.56 10.56 10.50 10.50 800 -0.10(-0.94%)
Mar 02, 2020 10.50 10.60 10.50 10.60 2,580 +0.09(+0.86%)
Feb 28, 2020 10.40 10.51 10.39 10.51 16,100 +0.07(+0.67%)
Feb 27, 2020 10.43 10.48 10.40 10.44 12,626 -0.04(-0.38%)
Feb 25, 2020 10.48 10.48 10.48 0 +0.00(+0.00%)
Feb 20, 2020 10.48 10.48 10.48 0 -0.10(-0.92%)
Feb 18, 2020 10.58 10.58 10.58 0 +0.00(+0.00%)
Feb 14, 2020 10.60 10.60 10.58 10.58 5,200 -0.02(-0.22%)
Feb 13, 2020 10.61 10.61 10.60 10.60 1,244 +0.00(+0.00%)
Feb 12, 2020 10.60 10.60 10.60 10.60 359 +0.11(+1.09%)
Feb 11, 2020 10.50 10.55 10.48 10.49 1,701 -0.11(-1.08%)
Feb 07, 2020 10.60 10.60 10.60 0 +0.00(+0.00%)
Feb 06, 2020 10.49 10.60 10.49 10.60 6,400 +0.17(+1.63%)
Jan 29, 2020 10.43 10.43 10.43 0 +0.08(+0.77%)
Jan 28, 2020 10.35 10.35 10.35 10.35 135 +0.00(+0.00%)
Jan 27, 2020 10.35 10.35 10.35 10.35 8,192 -0.05(-0.48%)
Jan 24, 2020 10.40 10.40 10.40 10.40 1,200 +0.00(+0.00%)
Jan 23, 2020 10.40 10.40 10.38 10.40 3,305 +0.17(+1.65%)
Jan 22, 2020 10.23 10.23 10.23 10.23 37 +0.00(+0.00%)
Jan 21, 2020 10.19 10.23 10.19 10.23 2,400 -0.13(-1.25%)
Jan 17, 2020 10.36 10.36 10.36 10.36 100 +0.00(+0.00%)
Jan 16, 2020 10.35 10.36 10.32 10.36 9,800 +0.01(+0.10%)
Jan 15, 2020 10.35 10.35 10.35 10.35 1,285 +0.04(+0.39%)
Jan 14, 2020 10.31 10.31 10.31 10.31 2 +0.00(+0.00%)
Jan 09, 2020 10.31 10.31 10.31 0 +0.11(+1.08%)
Jan 08, 2020 10.24 10.25 10.19 10.20 25,900 -0.06(-0.59%)
Jan 07, 2020 10.25 10.26 10.25 10.26 7,600 +0.01(+0.10%)
Jan 03, 2020 10.25 10.25 10.25 0 +0.09(+0.89%)
Jan 02, 2020 10.16 10.16 10.16 10.16 100 -0.04(-0.39%)
Dec 30, 2019 10.20 10.20 10.20 0 +0.00(+0.00%)
Dec 27, 2019 10.20 10.20 10.20 10.20 300 +0.00(+0.00%)
Dec 26, 2019 10.20 10.20 10.20 10.20 500 +0.00(+0.00%)
Dec 20, 2019 10.20 10.20 10.20 0 +0.00(+0.00%)
Dec 19, 2019 10.20 10.20 10.20 10.20 132 +0.03(+0.29%)
Dec 12, 2019 10.17 10.17 10.17 0 -0.00(-0.00%)
Dec 11, 2019 10.20 10.22 10.17 10.17 1,704 -0.03(-0.29%)
Dec 10, 2019 10.20 10.20 10.20 10.20 100 +0.05(+0.49%)
Dec 04, 2019 10.15 10.15 10.15 0 -0.03(-0.29%)
Dec 03, 2019 10.18 10.18 10.18 10.18 300 -0.01(-0.10%)
Dec 02, 2019 10.17 10.19 10.17 10.19 5,900 +0.02(+0.20%)
Nov 29, 2019 10.16 10.17 10.16 10.17 5,800 +0.01(+0.10%)
Nov 27, 2019 10.21 10.21 10.16 10.16 6,500 -0.04(-0.39%)
Nov 26, 2019 10.20 10.20 10.20 10.20 5,000 +0.04(+0.39%)
Nov 21, 2019 10.16 10.16 10.16 0 -0.04(-0.39%)
Nov 19, 2019 10.20 10.20 10.20 0 +0.00(+0.00%)
Nov 18, 2019 10.17 10.21 10.16 10.20 71,500 -0.01(-0.05%)
Nov 15, 2019 10.21 10.21 10.21 10.21 100 +0.04(+0.44%)
Nov 14, 2019 10.17 10.23 10.16 10.16 3,100 -0.09(-0.88%)
Nov 11, 2019 10.25 10.25 10.25 0 +0.00(+0.00%)
Nov 08, 2019 10.20 10.25 10.20 10.25 7,200 +0.05(+0.49%)
Nov 06, 2019 10.20 10.20 10.20 0 +0.00(+0.00%)
Nov 05, 2019 10.19 10.20 10.15 10.20 14,123 +0.00(+0.03%)
Nov 04, 2019 10.20 10.20 10.20 10.20 1 +0.00(+0.00%)
Nov 01, 2019 10.20 10.20 10.20 10.20 1,500 +0.02(+0.17%)
Oct 31, 2019 10.20 10.20 10.15 10.18 202,100 -0.02(-0.20%)
Oct 30, 2019 10.16 10.20 10.16 10.20 1,203 +0.00(+0.00%)
Oct 29, 2019 10.18 10.20 10.18 10.20 501 +0.00(+0.03%)
Oct 25, 2019 10.20 10.20 10.20 0 -0.04(-0.42%)
Oct 24, 2019 10.21 10.24 10.21 10.24 1,152 +0.09(+0.89%)
Oct 23, 2019 10.15 10.15 43 +0.00(+0.00%)
Oct 22, 2019 10.15 10.15 10.15 10.15 5,260 +0.00(+0.00%)
Oct 14, 2019 10.15 10.15 10.15 0 -0.05(-0.49%)
Oct 11, 2019 10.20 10.20 10.20 10.20 1,900 +0.05(+0.49%)
Oct 10, 2019 10.15 10.16 10.15 10.15 94,792 -0.01(-0.13%)
Oct 07, 2019 10.16 10.16 10.16 0 +0.00(+0.03%)
Oct 04, 2019 10.16 10.16 10.16 10.16 100 +0.00(+0.00%)
Oct 03, 2019 10.16 10.16 10.16 10.16 1,015 +0.01(+0.10%)
Oct 01, 2019 10.15 10.15 10.15 0 -0.01(-0.10%)
Sep 30, 2019 10.17 10.17 10.16 10.16 1,701 -0.01(-0.10%)
Sep 27, 2019 10.17 10.17 10.17 10.17 100 +0.00(+0.00%)
Sep 26, 2019 10.17 10.17 10.17 10.17 3,000 +0.02(+0.20%)
Sep 25, 2019 10.17 10.17 10.15 10.15 16,672 +0.00(+0.00%)
Sep 24, 2019 10.16 10.16 10.15 10.15 3,578 +0.00(+0.00%)
Sep 23, 2019 10.15 10.15 10.15 10.15 13,788 +0.02(+0.20%)
Sep 20, 2019 10.12 10.13 10.12 10.13 26,000 -0.02(-0.20%)
Sep 18, 2019 10.15 10.15 10.15 0 +0.00(+0.00%)
Sep 17, 2019 10.15 10.15 10.15 10.15 500 +0.00(+0.00%)
Sep 16, 2019 10.15 10.15 10.15 10.15 300 +0.00(+0.00%)
Sep 11, 2019 10.15 10.15 10.15 0 +0.00(+0.00%)
Sep 10, 2019 10.15 10.15 10.15 10.15 32,700 +0.00(+0.00%)
Sep 09, 2019 10.15 10.15 10.15 10.15 72,300 -0.00(-0.05%)
Sep 06, 2019 10.15 10.15 10.15 10.15 10,100 +0.00(+0.05%)
Sep 03, 2019 10.15 10.15 10.15 0 +0.01(+0.10%)
Aug 30, 2019 10.14 10.14 10.14 10.14 2,300 +0.00(+0.00%)
Aug 29, 2019 10.12 10.14 10.12 10.14 1,500 -0.01(-0.10%)
Aug 27, 2019 10.15 10.15 10.15 0 +0.03(+0.30%)
Aug 22, 2019 10.12 10.12 10.12 0 -0.03(-0.30%)
Aug 21, 2019 10.14 10.15 10.13 10.15 45,333 +0.01(+0.10%)
Aug 20, 2019 10.17 10.17 10.14 10.14 5,055 -0.01(-0.10%)
Aug 19, 2019 10.15 10.15 10.15 10.15 609 +0.00(+0.00%)
Aug 16, 2019 10.14 10.15 10.14 10.15 1,400 +0.00(+0.00%)
Aug 15, 2019 10.15 10.15 10.15 10.15 100 +0.00(+0.00%)
Aug 14, 2019 10.15 10.15 10.13 10.15 6,800 +0.00(+0.00%)
Aug 13, 2019 10.15 10.15 10.15 10.15 209 -0.01(-0.09%)
Aug 09, 2019 10.16 10.16 10.16 0 +0.01(+0.09%)
Aug 08, 2019 10.15 10.19 10.15 10.15 153,820 +0.02(+0.20%)
Aug 07, 2019 10.15 10.15 10.13 10.13 99,699 -0.01(-0.10%)
Aug 06, 2019 10.15 10.15 10.12 10.14 77,002 -0.01(-0.10%)
Aug 05, 2019 10.15 10.17 10.15 10.15 23,400 -0.01(-0.10%)
Aug 02, 2019 10.22 10.30 10.16 10.16 16,800 +0.01(+0.10%)
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.