Hims & Hers Health, Inc. (FRA:82W)
Germany · Delayed Price · Currency is EUR 33.95
+1.14 (3.47%)
At close: Nov 28, 2025
Hims & Hers Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 31.16 | 32.59 | 28.82 | 32.35 | 32.35 | 3.26% | 4,470 |
| Nov 13, 2025 | 33.36 | 33.91 | 31.00 | 31.33 | 31.33 | -6.84% | 1,209 |
| Nov 12, 2025 | 34.88 | 34.88 | 33.50 | 33.63 | 33.63 | -2.27% | 774 |
| Nov 11, 2025 | 34.97 | 35.84 | 34.02 | 34.41 | 34.41 | -4.36% | 1,600 |
| Nov 10, 2025 | 36.38 | 37.26 | 35.98 | 35.98 | 35.98 | 0.36% | 447 |
| Nov 7, 2025 | 35.86 | 36.51 | 34.44 | 35.85 | 35.85 | 0.17% | 592 |
| Nov 6, 2025 | 38.07 | 38.07 | 34.42 | 35.79 | 35.79 | -9.55% | 1,245 |
| Nov 5, 2025 | 37.02 | 40.50 | 37.02 | 39.57 | 39.57 | -2.30% | 2,062 |
| Nov 4, 2025 | 40.20 | 40.50 | 38.18 | 40.50 | 40.50 | 2.04% | 1,675 |
| Nov 3, 2025 | 40.01 | 41.07 | 38.92 | 39.69 | 39.69 | -3.55% | 544 |
| Oct 31, 2025 | 39.09 | 41.21 | 38.99 | 41.15 | 41.15 | 6.88% | 1,214 |
| Oct 30, 2025 | 40.78 | 40.91 | 38.50 | 38.50 | 38.50 | -3.85% | 1,066 |
| Oct 29, 2025 | 40.56 | 41.14 | 40.04 | 40.04 | 40.04 | -0.77% | 1,772 |
| Oct 28, 2025 | 41.32 | 41.57 | 40.16 | 40.35 | 40.35 | -4.83% | 1,059 |
| Oct 27, 2025 | 43.54 | 43.54 | 42.40 | 42.40 | 42.40 | -0.47% | 60 |
| Oct 24, 2025 | 42.13 | 43.17 | 42.01 | 42.60 | 42.60 | 2.35% | 691 |
| Oct 23, 2025 | 40.62 | 42.18 | 40.62 | 41.62 | 41.62 | 4.13% | 711 |
| Oct 22, 2025 | 43.17 | 43.17 | 39.97 | 39.97 | 39.97 | -10.60% | 812 |
| Oct 21, 2025 | 43.71 | 44.71 | 43.69 | 44.71 | 44.71 | 3.52% | 263 |
| Oct 20, 2025 | 44.50 | 44.72 | 43.19 | 43.19 | 43.19 | -2.06% | 884 |
| Oct 17, 2025 | 45.97 | 48.81 | 44.10 | 44.10 | 44.10 | -11.09% | 574 |
| Oct 16, 2025 | 53.66 | 53.78 | 49.00 | 49.60 | 49.60 | -7.15% | 1,295 |
| Oct 15, 2025 | 46.57 | 55.00 | 46.30 | 53.42 | 53.42 | 12.46% | 1,123 |
| Oct 14, 2025 | 45.78 | 47.50 | 45.00 | 47.50 | 47.50 | -1.80% | 292 |
| Oct 13, 2025 | 46.78 | 48.37 | 46.78 | 48.37 | 48.37 | 1.83% | 917 |
| Oct 10, 2025 | 49.94 | 50.86 | 45.85 | 47.50 | 47.50 | -4.81% | 569 |
| Oct 9, 2025 | 50.38 | 50.38 | 49.21 | 49.90 | 49.90 | -1.23% | 428 |
| Oct 8, 2025 | 49.42 | 51.28 | 48.87 | 50.52 | 50.52 | 8.79% | 1,018 |
| Oct 7, 2025 | 46.00 | 47.52 | 45.76 | 46.44 | 46.44 | -0.06% | 1,881 |
| Oct 6, 2025 | 45.98 | 47.03 | 45.10 | 46.47 | 46.47 | -4.79% | 3,752 |
| Oct 3, 2025 | 48.99 | 50.52 | 48.81 | 48.81 | 48.81 | -4.14% | 20 |
| Oct 2, 2025 | 48.12 | 50.92 | 48.12 | 50.92 | 50.92 | 6.00% | 213 |
| Oct 1, 2025 | 47.39 | 48.36 | 46.99 | 48.04 | 48.04 | -0.74% | 1,028 |
| Sep 30, 2025 | 50.66 | 50.66 | 48.02 | 48.40 | 48.40 | -5.28% | 2,865 |
| Sep 29, 2025 | 50.98 | 51.50 | 49.28 | 51.10 | 51.10 | 3.23% | 1,073 |
| Sep 26, 2025 | 47.00 | 49.50 | 46.13 | 49.50 | 49.50 | 5.72% | 720 |
| Sep 25, 2025 | 44.99 | 46.82 | 43.97 | 46.82 | 46.82 | 0.09% | 2,359 |
| Sep 24, 2025 | 46.98 | 47.36 | 44.88 | 46.78 | 46.78 | -4.59% | 533 |
| Sep 23, 2025 | 48.54 | 49.89 | 48.43 | 49.03 | 49.03 | 0.86% | 310 |
| Sep 22, 2025 | 48.87 | 49.72 | 47.14 | 48.61 | 48.61 | -2.78% | 302 |