Hims & Hers Health (Ondo Tokenized) Historical Data

HIMSon Page 2
Download
Date Close Price change Market cap Trading volume
Mar 2, 2026 $ 16.4
+12.60%
$ 190,903 $ 1.05 million
Mar 1, 2026 $ 14.56
-0.12%
$ 169,536 $ 728,785
Feb 28, 2026 $ 14.58
+0.12%
$ 169,738 $ 712,597
Feb 27, 2026 $ 14.56
-6.03%
$ 169,537 $ 869,792
Feb 26, 2026 $ 15.49
-1.36%
$ 180,320 $ 993,582
Feb 25, 2026 $ 15.7
+2.15%
$ 182,802 $ 1.05 million
Feb 24, 2026 $ 15.38
+7.84%
$ 179,014 $ 1.47 million
Feb 23, 2026 $ 14.26
-9.52%
$ 166,000 $ 1.59 million
Feb 22, 2026 $ 15.76
+0.18%
$ 183,466 $ 732,348
Feb 21, 2026 $ 15.73
-0.19%
$ 183,163 $ 728,412
Feb 20, 2026 $ 15.77
-1.53%
$ 183,519 $ 882,805
Feb 19, 2026 $ 16.01
+0.82%
$ 186,406 $ 1.17 million
Feb 18, 2026 $ 15.88
-2.47%
$ 184,639 $ 928,663
Feb 17, 2026 $ 16.28
+1.90%
$ 189,533 $ 1.17 million
Feb 16, 2026 $ 15.97
-0.10%
$ 185,958 $ 730,927
Feb 15, 2026 $ 15.99
+0.46%
$ 186,151 $ 747,598
Feb 14, 2026 $ 15.92
-1.23%
$ 185,313 $ 757,491
Feb 13, 2026 $ 16.11
+2.04%
$ 187,531 $ 3.01 million
Feb 12, 2026 $ 15.79
-5.39%
$ 183,791 $ 2.83 million
Feb 11, 2026 $ 16.7
-3.43%
$ 194,427 $ 3.03 million
Feb 10, 2026 $ 17.29
-10.34%
$ 201,294 $ 5.16 million
Feb 9, 2026 $ 19.29
-0.99%
$ 224,344 $ 13.48 million
Feb 8, 2026 $ 19.48
-0.18%
$ 226,804 $ 728,677
Feb 7, 2026 $ 19.52
-1.32%
$ 227,245 $ 819,802
Feb 6, 2026 $ 19.79
-9.35%
$ 230,430 $ 14.26 million
Feb 5, 2026 $ 21.89
-10.97%
$ 254,866 $ 12.51 million
Feb 4, 2026 $ 24.6
-3.58%
$ 286,443 $ 5.66 million
Feb 3, 2026 $ 25.51
-4.18%
$ 297,001 $ 4.24 million
Feb 2, 2026 $ 26.62
-2.10%
$ 310,011 $ 3.66 million
Feb 1, 2026 $ 27.19
+0.04%
$ 316,541 $ 122,560
Jan 31, 2026 $ 27.19
-0.28%
$ 316,529 $ 211,712
Jan 30, 2026 $ 27.28
-8.24%
$ 317,578 $ 10.58 million
Jan 29, 2026 $ 29.73
+3.66%
$ 346,111 $ 15.3 million
Jan 28, 2026 $ 28.68
-3.56%
$ 333,887 $ 5.58 million
Jan 27, 2026 $ 29.7
-2.14%
$ 345,762 $ 2.89 million
Jan 26, 2026 $ 30.35
+2.17%
$ 353,329 $ 6.34 million
Jan 25, 2026 $ 29.71
+0.02%
$ 345,836 $ 117,205
Jan 24, 2026 $ 29.7
+0.27%
$ 345,762 $ 185,354
Jan 23, 2026 $ 29.62
-2.54%
$ 344,776 $ 6.08 million
Jan 22, 2026 $ 30.4
+4.65%
$ 354,186 $ 6.1 million
Jan 21, 2026 $ 29.06
-4.83%
$ 338,366 $ 8.32 million
Jan 20, 2026 $ 30.54
-3.17%
$ 355,532 $ 9.25 million
Jan 19, 2026 $ 31.54
+0.00%
$ 367,130 $ 202,018
Jan 18, 2026 $ 31.53
-0.03%
$ 367,066 $ 122,623
Jan 17, 2026 $ 31.54
+0.19%
$ 367,119 $ 271,495
Jan 16, 2026 $ 31.48
+0.72%
$ 366,474 $ 5.68 million
Jan 15, 2026 $ 31.25
-0.05%
$ 363,798 $ 8.17 million
Jan 14, 2026 $ 31.26
-2.94%
$ 364,084 $ 7.66 million
Jan 13, 2026 $ 32.21
-0.51%
$ 375,089 $ 7.31 million
Jan 12, 2026 $ 32.38
+1.90%
$ 377,015 $ 8.06 million