Hims & Hers Health, Inc. (HIMS)

NYSE: HIMS · Real-Time Price · USD

29.00

-0.30 (-1.02%)

At close: Oct 2, 2026, 4:00 PM EDT

29.03

+0.03 (0.10%)

After-hours: Oct 2, 2026, 7:59 PM EDT

Hims & Hers Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	30.08	30.61	28.55	29.00	29.00	-1.02%	10,008,937
Oct 1, 2026	29.66	29.88	28.64	29.30	29.30	-1.64%	7,889,938
Sep 30, 2026	29.16	31.03	29.09	29.79	29.79	3.80%	14,429,341
Sep 29, 2026	29.39	29.83	28.30	28.70	28.70	-0.28%	6,514,164
Sep 28, 2026	29.00	29.44	28.46	28.78	28.78	-2.18%	6,449,936
Sep 25, 2026	29.48	29.76	28.57	29.42	29.42	0.48%	8,109,088
Sep 24, 2026	28.00	29.65	27.31	29.28	29.28	3.13%	15,503,619
Sep 23, 2026	30.40	30.96	28.32	28.39	28.39	-6.70%	11,781,182
Sep 22, 2026	29.95	31.81	29.22	30.43	30.43	3.68%	16,512,245
Sep 21, 2026	28.50	29.53	28.18	29.35	29.35	4.86%	8,272,785
Sep 18, 2026	28.86	29.01	27.70	27.99	27.99	0.36%	9,269,658
Sep 17, 2026	28.75	28.92	27.65	27.89	27.89	-0.39%	8,194,149
Sep 16, 2026	27.76	28.55	27.46	28.00	28.00	0.54%	7,319,286
Sep 15, 2026	28.30	29.16	27.80	27.85	27.85	-3.33%	8,129,534
Sep 14, 2026	27.38	29.44	27.14	28.81	28.81	4.73%	11,896,080
Sep 11, 2026	27.41	27.63	26.73	27.51	27.51	0.26%	6,907,017
Sep 10, 2026	27.30	28.00	27.12	27.44	27.44	-1.65%	7,531,750
Sep 9, 2026	28.10	28.28	27.27	27.90	27.90	-0.96%	8,294,199
Sep 8, 2026	27.73	28.33	27.61	28.17	28.17	1.66%	8,415,000
Sep 4, 2026	27.73	27.95	27.38	27.71	27.71	-0.40%	6,551,236
Sep 3, 2026	28.88	29.12	27.55	27.82	27.82	-3.00%	12,023,070
Sep 2, 2026	28.33	29.38	28.15	28.68	28.68	0.84%	7,837,418
Sep 1, 2026	29.28	29.87	28.38	28.44	28.44	-3.85%	7,238,021
Aug 31, 2026	28.67	29.79	28.63	29.58	29.58	2.57%	7,954,606
Aug 28, 2026	31.36	31.40	28.52	28.84	28.84	-8.91%	14,630,210
Aug 27, 2026	30.40	31.99	29.72	31.66	31.66	6.13%	9,563,639
Aug 26, 2026	31.04	31.63	29.62	29.83	29.83	-6.05%	11,424,941
Aug 25, 2026	31.29	32.51	30.73	31.75	31.75	2.16%	9,399,958
Aug 24, 2026	32.44	32.72	30.30	31.08	31.08	-7.99%	13,727,692
Aug 21, 2026	31.67	34.46	31.60	33.78	33.78	6.03%	14,374,051
Aug 20, 2026	30.66	33.16	30.66	31.86	31.86	2.48%	18,838,859
Aug 19, 2026	27.55	31.27	27.41	31.09	31.09	13.51%	19,736,654
Aug 18, 2026	27.85	28.85	27.38	27.39	27.39	-4.26%	7,825,771
Aug 17, 2026	28.14	28.73	27.51	28.61	28.61	1.63%	10,294,328
Aug 14, 2026	29.15	29.30	28.11	28.15	28.15	-2.16%	8,927,560
Aug 13, 2026	29.74	30.10	28.54	28.77	28.77	-4.00%	12,554,538
Aug 12, 2026	30.48	30.99	29.25	29.97	29.97	-1.77%	16,750,013
Aug 11, 2026	29.71	31.79	29.41	30.51	30.51	-3.97%	22,940,139
Aug 10, 2026	31.07	32.29	30.90	31.77	31.77	0.57%	13,299,559
Aug 7, 2026	30.19	31.72	29.80	31.59	31.59	6.51%	8,230,430
Aug 6, 2026	31.11	31.26	29.53	29.66	29.66	-6.29%	8,239,154
Aug 5, 2026	31.59	32.42	31.13	31.65	31.65	-1.59%	8,333,520
Aug 4, 2026	31.09	32.31	30.77	32.16	32.16	4.35%	11,347,879
Aug 3, 2026	27.60	31.19	27.57	30.82	30.82	10.98%	14,729,951
Jul 31, 2026	27.48	28.94	26.86	27.77	27.77	2.70%	12,530,082
Jul 30, 2026	25.07	27.59	24.24	27.04	27.04	8.16%	16,604,426
Jul 29, 2026	28.71	28.97	24.73	25.00	25.00	-14.73%	28,729,819
Jul 28, 2026	29.36	30.00	27.61	29.32	29.32	-3.04%	12,740,494
Jul 27, 2026	28.73	30.33	28.15	30.24	30.24	7.65%	16,099,861
Jul 24, 2026	33.45	34.57	27.93	28.09	28.09	-14.20%	28,046,535