Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ls 3x Hims (HIM3) Share Price History

Time period:
to
Date Open High Low Close Volume
26th Mar 2026 (Thu) 0.15 0.15 0.144 0.1535 115,546
25th Mar 2026 (Wed) 0.175 0.176 0.148 0.1535 276,666
24th Mar 2026 (Tue) 0.19 0.19 0.165 0.168 151,686
23rd Mar 2026 (Mon) 0.17 0.202 0.162 0.192 742,568
20th Mar 2026 (Fri) 0.245 0.245 0.216 0.242 352,835
19th Mar 2026 (Thu) 0.211 0.231 0.188 0.235 798,477
18th Mar 2026 (Wed) 0.27 0.278 0.245 0.257 65,410
17th Mar 2026 (Tue) 0.269 0.28 0.255 0.256 65,605
16th Mar 2026 (Mon) 0.281 0.281 0.234 0.247 127,518
13th Mar 2026 (Fri) 0.238 0.273 0.235 0.236 1,191,867
12th Mar 2026 (Thu) 0.374 0.40 0.279 0.2855 867,890
11th Mar 2026 (Wed) 0.235 0.364 0.23 0.35 749,204
10th Mar 2026 (Tue) 0.216 0.272 0.216 0.232 422,649
9th Mar 2026 (Mon) 0.233 0.252 0.189 0.211 1,072,307
6th Mar 2026 (Fri) 0.10 0.101 0.0885 0.09125 382,425
5th Mar 2026 (Thu) 0.108 0.112 0.107 0.097 29,923
4th Mar 2026 (Wed) 0.0955 0.112 0.093 0.106 233,920
3rd Mar 2026 (Tue) 0.10 0.117 0.088 0.0915 279,223
2nd Mar 2026 (Mon) 0.072 0.0975 0.072 0.092 79,296
27th Feb 2026 (Fri) 0.085 0.085 0.085 0.0905 91,827
26th Feb 2026 (Thu) 0.103 0.104 0.102 0.098 336,533
25th Feb 2026 (Wed) 0.0965 0.113 0.09 0.1055 201,229
24th Feb 2026 (Tue) 0.074 0.0925 0.068 0.08925 867,355
23rd Feb 2026 (Mon) 0.103 0.109 0.094 0.0955 465,081
20th Feb 2026 (Fri) 0.107 0.107 0.102 0.1025 177,415
19th Feb 2026 (Thu) 0.107 0.132 0.101 0.108 519,358
18th Feb 2026 (Wed) 0.119 0.12 0.114 0.114 33,846
17th Feb 2026 (Tue) 0.116 0.116 0.104 0.112 115,351
16th Feb 2026 (Mon) 0.121 0.121 0.121 0.1285 17,397
13th Feb 2026 (Fri) 0.103 0.122 0.103 0.1235 132,158
12th Feb 2026 (Thu) 0.124 0.128 0.111 0.109 147,575
11th Feb 2026 (Wed) 0.139 0.144 0.127 0.127 213,498
10th Feb 2026 (Tue) 0.20 0.201 0.171 0.1735 160,488
9th Feb 2026 (Mon) 0.382 0.404 0.137 0.155 278,627
6th Feb 2026 (Fri) 0.545 0.646 0.50 0.6555 112,414
5th Feb 2026 (Thu) 0.818 1.30 0.79 0.898 87,945
4th Feb 2026 (Wed) 0.966 1.057 0.876 0.895 54,530
3rd Feb 2026 (Tue) 1.118 1.118 0.968 0.9475 13,670
2nd Feb 2026 (Mon) 1.063 1.14 1.059 1.1305 9,320
30th Jan 2026 (Fri) 1.35 1.35 1.35 1.3505 908
29th Jan 2026 (Thu) 1.447 1.69 1.40 1.4875 8,942
28th Jan 2026 (Wed) 1.592 1.592 1.454 1.4495 658
27th Jan 2026 (Tue) 1.538 1.538 1.538 1.5775 10,570
26th Jan 2026 (Mon) 1.563 1.563 1.563 1.6825 249
FTSE 100 Latest
Value9,972.56
Change-134.28