Hims & Hers Health (Ondo Tokenized) Historical Data

HIMSon Page 4
Download
Date Close Price change Market cap Trading volume
Nov 22, 2025 $ 34.86
+0.17%
$ 209,677 $ 54,358
Nov 21, 2025 $ 34.86
+4.22%
$ 209,557 $ 129,501
Nov 20, 2025 $ 33.24
-8.45%
$ 201,543 $ 131,037
Nov 19, 2025 $ 36.33
+0.00%
$ 218,761 $ 113,898
Nov 18, 2025 $ 36.09
+1.15%
$ 218,860 $ 117,846
Nov 17, 2025 $ 35.66
-3.91%
$ 214,580 $ 135,276
Nov 16, 2025 $ 37.2
+0.19%
$ 223,245 $ 55,494
Nov 15, 2025 $ 37.4
-0.05%
$ 223,426 $ 52,905
Nov 14, 2025 $ 37.38
+3.15%
$ 225,231 $ 158,777
Nov 13, 2025 $ 36.06
-7.04%
$ 218,245 $ 107,285
Nov 12, 2025 $ 38.84
-2.80%
$ 233,421 $ 70,072
Nov 11, 2025 $ 39.96
-2.27%
$ 240,749 $ 57,799
Nov 10, 2025 $ 40.89
-12.29%
$ 246,210 $ 59,438
Nov 9, 2025 $ 46.62
+11.72%
$ 280,712 $ 145,528
Nov 8, 2025 $ 41.74
+1.31%
$ 251,328 $ 91,290
Nov 7, 2025 $ 41.2
-0.29%
$ 247,257 $ 63,059
Nov 6, 2025 $ 41.31
-6.73%
$ 247,917 $ 66,646
Nov 5, 2025 $ 44.31
+3.26%
$ 266,118 $ 68,069
Nov 4, 2025 $ 42.87
-8.44%
$ 257,549 $ 75,668
Nov 3, 2025 $ 46.7
+1.10%
$ 277,360 $ 64,783
Nov 2, 2025 $ 46.22
-0.77%
$ 271,184 $ 80,442
Nov 1, 2025 $ 46.59
+0.50%
$ 276,707 $ 62,396
Oct 31, 2025 $ 46.41
+2.88%
$ 274,952 $ 60,288
Oct 30, 2025 $ 44.95
-3.50%
$ 267,132 $ 58,654
Oct 29, 2025 $ 46.58
-1.79%
$ 276,071 $ 60,923
Oct 28, 2025 $ 47.45
-2.51%
$ 281,346 $ 56,963
Oct 25, 2025 $ 49.16
-0.16%
$ -- $ 55,541
Oct 24, 2025 $ 49.11
-0.02%
$ 291,837 $ 57,666
Oct 23, 2025 $ 48.68
+3.40%
$ 289,170 $ 54,425
Oct 22, 2025 $ 47.21
-4.68%
$ 284,738 $ 60,852
Oct 21, 2025 $ 49.37
-4.19%
$ 298,519 $ 59,413
Oct 20, 2025 $ 51.37
+0.82%
$ 311,090 $ 60,553
Oct 19, 2025 $ 51.33
+1.04%
$ 307,827 $ 54,542
Oct 18, 2025 $ 50.67
-0.18%
$ 306,618 $ 57,838
Oct 17, 2025 $ 50.62
-10.66%
$ 306,739 $ 71,975
Oct 16, 2025 $ 57.47
-6.26%
$ 341,552 $ 69,320
Oct 15, 2025 $ 61.44
+13.74%
$ 371,566 $ 66,219
Oct 14, 2025 $ 53.95
-1.48%
$ 334,141 $ 65,523
Oct 13, 2025 $ 54.76
+0.35%
$ 339,341 $ 59,595
Oct 12, 2025 $ 52.85
-0.90%
$ 327,207 $ 56,009
Oct 11, 2025 $ 53.36
+0.24%
$ 329,312 $ 57,755
Oct 10, 2025 $ 53.21
-8.15%
$ 328,693 $ 65,468
Oct 9, 2025 $ 58.13
+0.05%
$ 359,302 $ 61,188
Oct 8, 2025 $ 58.11
+0.94%
$ 349,374 $ 60,546
Oct 7, 2025 $ 57.61
+5.88%
$ 346,427 $ 58,480
Oct 6, 2025 $ 54.37
+1.25%
$ 327,196 $ 58,552
Oct 5, 2025 $ 53.7
+0.34%
$ 323,442 $ 55,204
Oct 4, 2025 $ 53.71
+0.37%
$ 323,201 $ 59,849
Oct 3, 2025 $ 53.79
-7.16%
$ 322,179 $ 59,968
Oct 2, 2025 $ 57.98
+3.28%
$ 348,866 $ 59,230