Hims & Hers Health, Inc. (FRA:82W)
Germany · Delayed Price · Currency is EUR 22.91
-2.42 (-9.55%)
At close: Jan 30, 2026
Hims & Hers Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 24.66 | 24.66 | 22.50 | 22.91 | 22.91 | -9.55% | 1,590 |
| Jan 29, 2026 | 23.77 | 25.33 | 23.68 | 25.33 | 25.33 | 4.67% | 1,711 |
| Jan 28, 2026 | 24.58 | 25.08 | 23.96 | 24.20 | 24.20 | -0.17% | 840 |
| Jan 27, 2026 | 26.01 | 26.01 | 24.24 | 24.24 | 24.24 | -4.90% | 664 |
| Jan 26, 2026 | 25.14 | 26.10 | 24.82 | 25.49 | 25.49 | 3.32% | 2,116 |
| Jan 23, 2026 | 26.25 | 26.25 | 24.67 | 24.67 | 24.67 | -6.23% | 2,834 |
| Jan 22, 2026 | 25.04 | 26.34 | 24.56 | 26.31 | 26.31 | 9.17% | 552 |
| Jan 21, 2026 | 26.29 | 26.29 | 24.10 | 24.10 | 24.10 | -8.54% | 1,777 |
| Jan 20, 2026 | 25.72 | 26.35 | 25.27 | 26.35 | 26.35 | -0.15% | 1,023 |
| Jan 19, 2026 | 26.45 | 26.45 | 25.02 | 26.39 | 26.39 | -1.05% | 1,240 |
| Jan 16, 2026 | 26.57 | 26.67 | 25.86 | 26.67 | 26.67 | -1.59% | 370 |
| Jan 15, 2026 | 26.68 | 27.10 | 26.68 | 27.10 | 27.10 | -1.70% | 110 |
| Jan 14, 2026 | 27.51 | 28.00 | 27.05 | 27.57 | 27.57 | -0.47% | 1,976 |
| Jan 13, 2026 | 28.18 | 28.42 | 27.70 | 27.70 | 27.70 | 2.25% | 400 |
| Jan 12, 2026 | 26.70 | 27.09 | 25.91 | 27.09 | 27.09 | -1.13% | 1,947 |
| Jan 9, 2026 | 29.42 | 29.83 | 27.40 | 27.40 | 27.40 | -5.52% | 7,913 |
| Jan 8, 2026 | 30.18 | 30.18 | 29.00 | 29.00 | 29.00 | -5.04% | 110 |
| Jan 7, 2026 | 30.13 | 30.54 | 30.13 | 30.54 | 30.54 | 5.35% | 125 |
| Jan 6, 2026 | 30.29 | 30.29 | 28.99 | 28.99 | 28.99 | -3.37% | 140 |
| Jan 5, 2026 | 28.64 | 30.00 | 28.64 | 30.00 | 30.00 | 8.58% | 210 |
| Jan 2, 2026 | 28.31 | 28.31 | 27.20 | 27.63 | 27.63 | -4.72% | 512 |
| Dec 30, 2025 | 29.05 | 29.05 | 29.00 | 29.00 | 29.00 | -0.10% | 157 |
| Dec 29, 2025 | 29.12 | 29.28 | 28.49 | 29.03 | 29.03 | -1.86% | 123 |
| Dec 23, 2025 | 30.12 | 30.12 | 29.58 | 29.58 | 29.58 | -0.30% | 31 |
| Dec 22, 2025 | 30.90 | 31.10 | 29.59 | 29.67 | 29.67 | -1.69% | 1,537 |
| Dec 19, 2025 | 30.15 | 30.18 | 30.15 | 30.18 | 30.18 | 0.27% | 40 |
| Dec 18, 2025 | 30.06 | 30.18 | 29.62 | 30.10 | 30.10 | 0.53% | 307 |
| Dec 17, 2025 | 31.10 | 32.16 | 29.94 | 29.94 | 29.94 | -1.84% | 321 |
| Dec 16, 2025 | 30.02 | 31.10 | 29.60 | 30.50 | 30.50 | -6.10% | 79 |
| Dec 15, 2025 | 31.91 | 32.48 | 31.55 | 32.48 | 32.48 | 4.61% | 792 |
| Dec 12, 2025 | 32.06 | 32.50 | 31.05 | 31.05 | 31.05 | -1.18% | 177 |
| Dec 11, 2025 | 31.58 | 32.61 | 31.38 | 31.42 | 31.42 | -4.64% | 1,480 |
| Dec 10, 2025 | 33.75 | 33.75 | 32.95 | 32.95 | 32.95 | -2.69% | 1,091 |
| Dec 9, 2025 | 33.37 | 34.50 | 33.20 | 33.86 | 33.86 | 0.44% | 502 |
| Dec 8, 2025 | 35.00 | 35.00 | 33.29 | 33.71 | 33.71 | -3.24% | 1,263 |
| Dec 5, 2025 | 34.69 | 35.25 | 34.69 | 34.84 | 34.84 | 5.26% | 705 |
| Dec 4, 2025 | 32.18 | 33.10 | 32.18 | 33.10 | 33.10 | 7.02% | 500 |
| Dec 3, 2025 | 31.01 | 31.70 | 30.93 | 30.93 | 30.93 | -3.97% | 540 |
| Dec 2, 2025 | 32.11 | 32.21 | 31.98 | 32.21 | 32.21 | -2.86% | 516 |
| Dec 1, 2025 | 33.50 | 33.50 | 33.11 | 33.16 | 33.16 | -2.33% | 255 |
| Nov 28, 2025 | 33.98 | 33.98 | 33.95 | 33.95 | 33.95 | 3.47% | 149 |
| Nov 27, 2025 | 33.04 | 33.58 | 32.81 | 32.81 | 32.81 | 0.40% | 739 |
| Nov 26, 2025 | 32.56 | 32.85 | 31.97 | 32.68 | 32.68 | 1.71% | 212 |
| Nov 25, 2025 | 34.40 | 34.40 | 32.13 | 32.13 | 32.13 | -1.92% | 745 |
| Nov 24, 2025 | 30.90 | 32.76 | 30.70 | 32.76 | 32.76 | 8.15% | 820 |
| Nov 21, 2025 | 29.00 | 30.29 | 28.50 | 30.29 | 30.29 | -4.30% | 736 |
| Nov 20, 2025 | 32.23 | 32.23 | 31.10 | 31.65 | 31.65 | 4.25% | 1,696 |
| Nov 19, 2025 | 31.67 | 32.28 | 30.36 | 30.36 | 30.36 | -0.20% | 1,458 |
| Nov 18, 2025 | 29.68 | 30.74 | 29.42 | 30.42 | 30.42 | 2.25% | 25,895 |
| Nov 17, 2025 | 32.73 | 32.97 | 29.58 | 29.75 | 29.75 | -8.04% | 645 |