Hims & Hers Health, Inc. (HIMS)

NYSE: HIMS · Real-Time Price · USD

26.82

-2.05 (-7.10%)

At close: Jun 12, 2026, 4:00 PM EDT

26.91

+0.09 (0.34%)

After-hours: Jun 12, 2026, 7:59 PM EDT

Hims & Hers Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	28.68	28.78	26.52	26.82	26.82	-7.10%	18,625,229
Jun 11, 2026	27.30	29.10	26.69	28.87	28.87	3.92%	13,636,389
Jun 10, 2026	28.38	29.75	27.69	27.78	27.78	-4.14%	16,634,588
Jun 9, 2026	27.17	29.18	26.02	28.98	28.98	6.66%	24,886,285
Jun 8, 2026	26.48	27.33	25.96	27.17	27.17	3.74%	13,735,380
Jun 5, 2026	27.10	27.89	25.40	26.19	26.19	-6.50%	18,299,365
Jun 4, 2026	27.40	29.82	27.14	28.01	28.01	1.82%	23,612,147
Jun 3, 2026	26.95	28.04	25.71	27.51	27.51	-	13,588,553
Jun 2, 2026	27.93	28.39	27.05	27.51	27.51	-0.90%	14,420,295
Jun 1, 2026	26.19	28.22	25.50	27.76	27.76	6.16%	20,954,991
May 29, 2026	25.55	26.64	24.13	26.15	26.15	3.03%	20,470,813
May 28, 2026	24.89	25.92	24.39	25.38	25.38	0.71%	12,710,706
May 27, 2026	24.47	25.78	24.24	25.20	25.20	5.66%	22,472,664
May 26, 2026	23.88	24.70	23.36	23.85	23.85	0.42%	15,534,597
May 22, 2026	24.09	24.53	23.30	23.75	23.75	-1.08%	14,444,049
May 21, 2026	22.82	24.01	22.61	24.01	24.01	4.21%	14,827,596
May 20, 2026	22.19	23.40	21.88	23.04	23.04	2.67%	16,540,909
May 19, 2026	22.14	22.69	21.53	22.44	22.44	0.67%	26,389,327
May 18, 2026	23.98	23.98	22.14	22.29	22.29	-11.02%	32,052,311
May 15, 2026	23.68	25.32	23.53	25.05	25.05	3.34%	20,535,504
May 14, 2026	24.04	24.80	23.38	24.24	24.24	0.41%	18,275,572
May 13, 2026	24.51	24.89	23.26	24.14	24.14	-3.56%	25,968,300
May 12, 2026	25.21	26.84	24.56	25.03	25.03	-14.10%	53,635,040
May 11, 2026	29.09	30.39	28.55	29.14	29.14	3.08%	61,192,950
May 8, 2026	25.61	28.53	25.40	28.27	28.27	10.21%	25,969,543
May 7, 2026	26.77	27.12	25.35	25.65	25.65	-4.58%	18,626,961
May 6, 2026	26.87	27.07	25.80	26.88	26.88	2.09%	14,873,625
May 5, 2026	26.91	26.91	25.90	26.33	26.33	-3.45%	15,492,799
May 4, 2026	27.63	28.42	26.67	27.27	27.27	-0.51%	15,069,498
May 1, 2026	27.29	27.77	26.93	27.41	27.41	0.88%	14,645,069
Apr 30, 2026	26.26	27.35	25.62	27.17	27.17	3.19%	17,411,798
Apr 29, 2026	27.62	27.69	26.04	26.33	26.33	-5.66%	19,906,262
Apr 28, 2026	28.57	28.83	27.65	27.91	27.91	-5.04%	21,825,640
Apr 27, 2026	29.94	30.72	29.05	29.39	29.39	-3.83%	23,287,214
Apr 24, 2026	29.50	31.33	28.90	30.56	30.56	8.56%	43,478,923
Apr 23, 2026	30.33	31.44	27.03	28.15	28.15	-2.96%	44,911,700
Apr 22, 2026	30.00	30.05	28.05	29.01	29.01	-2.52%	32,247,304
Apr 21, 2026	28.59	30.87	27.85	29.76	29.76	-4.03%	59,038,812
Apr 20, 2026	28.54	31.86	28.41	31.01	31.01	7.60%	69,288,998
Apr 17, 2026	27.67	29.78	27.40	28.82	28.82	6.78%	58,932,952
Apr 16, 2026	26.15	27.81	24.76	26.99	26.99	11.12%	80,363,680
Apr 15, 2026	21.72	24.70	21.28	24.29	24.29	13.72%	45,776,780
Apr 14, 2026	21.75	21.96	20.92	21.36	21.36	0.99%	19,377,303
Apr 13, 2026	19.33	21.80	19.30	21.15	21.15	8.85%	24,685,784
Apr 10, 2026	19.95	20.15	19.18	19.43	19.43	-1.62%	16,054,506
Apr 9, 2026	19.31	19.77	18.96	19.75	19.75	1.86%	14,700,374
Apr 8, 2026	20.80	20.95	19.04	19.39	19.39	-0.56%	20,079,201
Apr 7, 2026	19.97	20.00	18.96	19.50	19.50	-4.08%	21,487,974
Apr 6, 2026	19.78	20.37	19.51	20.33	20.33	6.22%	19,583,307
Apr 2, 2026	19.31	19.50	18.76	19.14	19.14	-3.53%	23,511,979