Hims & Hers Health Inc (82W.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
At close: 08:30PM CEST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 12.93 | 13.43 | 12.91 | 13.26 | 13.26 | 2,020 |
| May 16, 2024 | 12.74 | 12.86 | 12.57 | 12.85 | 12.85 | - |
| May 15, 2024 | 12.73 | 12.88 | 12.50 | 12.56 | 12.56 | - |
| May 14, 2024 | 11.91 | 12.73 | 11.91 | 12.68 | 12.68 | - |
| May 13, 2024 | 11.41 | 11.95 | 11.31 | 11.89 | 11.89 | - |
| May 10, 2024 | 12.03 | 12.06 | 11.35 | 11.46 | 11.46 | - |
| May 09, 2024 | 11.30 | 12.04 | 11.27 | 11.99 | 11.99 | - |
| May 08, 2024 | 11.52 | 11.62 | 10.89 | 11.10 | 11.10 | - |
| May 07, 2024 | 12.35 | 12.60 | 11.47 | 11.56 | 11.56 | 2,020 |
| May 06, 2024 | 10.67 | 11.11 | 10.67 | 10.86 | 10.86 | - |
| May 03, 2024 | 11.52 | 11.60 | 10.48 | 10.48 | 10.48 | - |
| May 02, 2024 | 11.73 | 11.81 | 11.19 | 11.23 | 11.23 | - |
| Apr 30, 2024 | 11.73 | 11.75 | 11.49 | 11.68 | 11.68 | - |
| Apr 29, 2024 | 11.76 | 11.95 | 11.66 | 11.68 | 11.68 | - |
| Apr 26, 2024 | 11.53 | 11.91 | 11.51 | 11.73 | 11.73 | 1,000 |
| Apr 25, 2024 | 11.35 | 11.49 | 11.25 | 11.44 | 11.44 | - |
| Apr 24, 2024 | 11.67 | 11.70 | 11.46 | 11.55 | 11.55 | - |
| Apr 23, 2024 | 11.18 | 11.76 | 11.07 | 11.64 | 11.64 | 1,272 |
| Apr 22, 2024 | 11.21 | 11.30 | 10.95 | 11.20 | 11.20 | - |
| Apr 19, 2024 | 11.52 | 11.55 | 11.07 | 11.21 | 11.21 | - |
| Apr 18, 2024 | 11.70 | 11.77 | 11.52 | 11.60 | 11.60 | - |
| Apr 17, 2024 | 12.03 | 12.10 | 11.73 | 11.81 | 11.81 | - |
| Apr 16, 2024 | 12.32 | 12.32 | 11.65 | 12.00 | 12.00 | 100 |
| Apr 15, 2024 | 12.97 | 13.30 | 12.50 | 12.50 | 12.50 | - |
| Apr 12, 2024 | 13.61 | 14.02 | 13.22 | 13.22 | 13.22 | - |
| Apr 11, 2024 | 13.49 | 13.69 | 13.45 | 13.55 | 13.55 | - |
| Apr 10, 2024 | 13.44 | 13.69 | 13.33 | 13.45 | 13.45 | - |
| Apr 09, 2024 | 13.77 | 13.77 | 13.39 | 13.39 | 13.39 | - |
| Apr 08, 2024 | 13.32 | 13.78 | 13.32 | 13.78 | 13.78 | - |
| Apr 05, 2024 | 13.56 | 13.59 | 13.33 | 13.40 | 13.40 | - |
| Apr 04, 2024 | 14.39 | 14.50 | 13.52 | 13.78 | 13.78 | - |
| Apr 03, 2024 | 13.72 | 14.45 | 13.70 | 14.45 | 14.45 | - |
| Apr 02, 2024 | 14.53 | 14.67 | 13.96 | 13.96 | 13.96 | - |
| Mar 28, 2024 | 14.50 | 14.90 | 14.40 | 14.45 | 14.45 | - |
| Mar 27, 2024 | 14.80 | 14.80 | 14.50 | 14.50 | 14.50 | - |
| Mar 26, 2024 | 15.15 | 15.15 | 14.70 | 14.75 | 14.75 | - |
| Mar 25, 2024 | 15.25 | 15.55 | 15.10 | 15.10 | 15.10 | 10 |
| Mar 22, 2024 | 15.40 | 15.60 | 15.10 | 15.10 | 15.10 | - |
| Mar 21, 2024 | 15.55 | 15.60 | 14.95 | 15.45 | 15.45 | - |
| Mar 20, 2024 | 14.35 | 15.10 | 14.35 | 15.10 | 15.10 | - |
| Mar 19, 2024 | 14.35 | 14.40 | 14.15 | 14.30 | 14.30 | - |
| Mar 18, 2024 | 13.50 | 14.40 | 13.50 | 14.40 | 14.40 | - |
| Mar 15, 2024 | 13.15 | 13.35 | 13.00 | 13.35 | 13.35 | - |
| Mar 14, 2024 | 13.85 | 14.10 | 13.15 | 13.15 | 13.15 | - |
| Mar 13, 2024 | 13.25 | 14.00 | 13.20 | 13.80 | 13.80 | - |
| Mar 12, 2024 | 13.25 | 13.55 | 13.20 | 13.40 | 13.40 | - |
| Mar 11, 2024 | 13.00 | 13.55 | 12.95 | 13.40 | 13.40 | - |
| Mar 08, 2024 | 13.10 | 13.15 | 12.85 | 13.05 | 13.05 | - |
| Mar 07, 2024 | 12.75 | 13.20 | 12.75 | 13.15 | 13.15 | - |
| Mar 06, 2024 | 13.15 | 13.35 | 12.75 | 12.80 | 12.80 | - |
| Mar 05, 2024 | 13.45 | 13.70 | 12.90 | 13.10 | 13.10 | - |
| Mar 04, 2024 | 11.90 | 13.55 | 11.90 | 13.55 | 13.55 | 50 |
| Mar 01, 2024 | 12.10 | 12.10 | 11.90 | 12.10 | 12.10 | - |
| Feb 29, 2024 | 12.30 | 12.40 | 11.85 | 12.05 | 12.05 | - |
| Feb 28, 2024 | 12.50 | 12.75 | 11.85 | 12.30 | 12.30 | 200 |
| Feb 27, 2024 | 9.44 | 12.40 | 9.44 | 12.40 | 12.40 | 50 |
| Feb 26, 2024 | 8.82 | 9.44 | 8.82 | 9.44 | 9.44 | - |
| Feb 23, 2024 | 8.74 | 8.82 | 8.64 | 8.82 | 8.82 | - |
| Feb 22, 2024 | 8.74 | 8.90 | 8.56 | 8.76 | 8.76 | - |
| Feb 21, 2024 | 8.88 | 8.88 | 8.56 | 8.70 | 8.70 | - |
| Feb 20, 2024 | 9.24 | 9.32 | 8.82 | 8.84 | 8.84 | - |
| Feb 19, 2024 | 9.30 | 9.30 | 9.16 | 9.30 | 9.30 | - |
| Feb 16, 2024 | 9.32 | 9.36 | 9.20 | 9.32 | 9.32 | - |
| Feb 15, 2024 | 9.32 | 9.38 | 9.20 | 9.34 | 9.34 | - |
| Feb 14, 2024 | 8.92 | 9.32 | 8.92 | 9.32 | 9.32 | - |
| Feb 13, 2024 | 9.32 | 9.32 | 8.80 | 8.80 | 8.80 | - |
| Feb 12, 2024 | 9.20 | 9.34 | 9.14 | 9.26 | 9.26 | - |
| Feb 09, 2024 | 9.14 | 9.28 | 9.12 | 9.20 | 9.20 | - |
| Feb 08, 2024 | 8.76 | 9.16 | 8.76 | 9.16 | 9.16 | - |
| Feb 07, 2024 | 8.76 | 8.90 | 8.74 | 8.74 | 8.74 | - |
| Feb 06, 2024 | 7.98 | 8.74 | 7.92 | 8.74 | 8.74 | - |
| Feb 05, 2024 | 8.20 | 8.20 | 8.00 | 8.00 | 8.00 | - |
| Feb 02, 2024 | 8.18 | 8.32 | 8.06 | 8.18 | 8.18 | 10 |
| Feb 01, 2024 | 7.94 | 8.16 | 7.94 | 8.16 | 8.16 | - |
| Jan 31, 2024 | 8.16 | 8.24 | 7.96 | 7.96 | 7.96 | 18 |
| Jan 30, 2024 | 8.32 | 8.36 | 7.98 | 8.18 | 8.18 | - |
| Jan 29, 2024 | 8.18 | 8.30 | 8.10 | 8.30 | 8.30 | - |
| Jan 26, 2024 | 8.36 | 8.40 | 8.16 | 8.16 | 8.16 | - |
| Jan 25, 2024 | 8.22 | 8.46 | 8.12 | 8.34 | 8.34 | - |
| Jan 24, 2024 | 8.06 | 8.20 | 7.94 | 8.14 | 8.14 | - |
| Jan 23, 2024 | 7.96 | 8.06 | 7.96 | 8.04 | 8.04 | - |
| Jan 22, 2024 | 7.62 | 7.98 | 7.62 | 7.94 | 7.94 | - |
| Jan 19, 2024 | 7.72 | 7.80 | 7.56 | 7.62 | 7.62 | - |
| Jan 18, 2024 | 7.72 | 7.78 | 7.60 | 7.78 | 7.78 | - |
| Jan 17, 2024 | 7.76 | 7.82 | 7.66 | 7.70 | 7.70 | - |
| Jan 16, 2024 | 7.84 | 7.90 | 7.72 | 7.74 | 7.74 | - |
| Jan 15, 2024 | 7.80 | 7.86 | 7.80 | 7.82 | 7.82 | - |
| Jan 12, 2024 | 7.96 | 8.10 | 7.84 | 7.84 | 7.84 | - |
| Jan 11, 2024 | 7.86 | 7.96 | 7.70 | 7.96 | 7.96 | - |
| Jan 10, 2024 | 7.80 | 7.98 | 7.70 | 7.82 | 7.82 | - |
| Jan 09, 2024 | 8.00 | 8.06 | 7.80 | 7.80 | 7.80 | 250 |
| Jan 08, 2024 | 7.50 | 8.00 | 7.50 | 8.00 | 8.00 | - |
| Jan 05, 2024 | 7.76 | 7.84 | 7.54 | 7.62 | 7.62 | - |
| Jan 04, 2024 | 8.36 | 8.38 | 7.78 | 7.78 | 7.78 | - |
| Jan 03, 2024 | 8.82 | 8.88 | 8.32 | 8.32 | 8.32 | - |
| Jan 02, 2024 | 7.98 | 8.96 | 7.98 | 8.80 | 8.80 | - |
| Dec 29, 2023 | 8.12 | 8.16 | 8.12 | 8.14 | 8.14 | - |
| Dec 28, 2023 | 8.02 | 8.16 | 7.94 | 8.16 | 8.16 | - |
| Dec 27, 2023 | 7.88 | 8.14 | 7.78 | 7.98 | 7.98 | - |
| Dec 22, 2023 | 7.80 | 7.82 | 7.72 | 7.82 | 7.82 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.