Hims & Hers Health, Inc. (HIMS)
NYSE: HIMS · Real-Time Price · USD
30.56
+2.41 (8.56%)
At close: Apr 24, 2026, 4:00 PM EDT
30.52
-0.04 (-0.13%)
After-hours: Apr 24, 2026, 7:59 PM EDT
Hims & Hers Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 29.50 | 31.33 | 28.90 | 30.56 | 30.56 | 8.56% | 43,128,272 |
| Apr 23, 2026 | 30.33 | 31.44 | 27.03 | 28.15 | 28.15 | -2.96% | 44,536,797 |
| Apr 22, 2026 | 30.00 | 30.05 | 28.05 | 29.01 | 29.01 | -2.52% | 31,849,111 |
| Apr 21, 2026 | 28.59 | 30.87 | 27.85 | 29.76 | 29.76 | -4.03% | 58,192,660 |
| Apr 20, 2026 | 28.54 | 31.86 | 28.41 | 31.01 | 31.01 | 7.60% | 68,427,795 |
| Apr 17, 2026 | 27.67 | 29.78 | 27.40 | 28.82 | 28.82 | 6.78% | 58,130,354 |
| Apr 16, 2026 | 26.15 | 27.81 | 24.76 | 26.99 | 26.99 | 11.12% | 79,407,289 |
| Apr 15, 2026 | 21.72 | 24.70 | 21.28 | 24.29 | 24.29 | 13.72% | 41,057,861 |
| Apr 14, 2026 | 21.75 | 21.96 | 20.92 | 21.36 | 21.36 | 0.99% | 19,229,379 |
| Apr 13, 2026 | 19.33 | 21.80 | 19.30 | 21.15 | 21.15 | 8.85% | 24,457,312 |
| Apr 10, 2026 | 19.95 | 20.15 | 19.18 | 19.43 | 19.43 | -1.62% | 15,967,173 |
| Apr 9, 2026 | 19.31 | 19.77 | 18.96 | 19.75 | 19.75 | 1.86% | 14,083,626 |
| Apr 8, 2026 | 20.80 | 20.95 | 19.04 | 19.39 | 19.39 | -0.56% | 19,920,427 |
| Apr 7, 2026 | 19.97 | 20.00 | 18.96 | 19.50 | 19.50 | -4.08% | 20,673,522 |
| Apr 6, 2026 | 19.78 | 20.37 | 19.51 | 20.33 | 20.33 | 6.22% | 19,382,350 |
| Apr 2, 2026 | 19.31 | 19.50 | 18.76 | 19.14 | 19.14 | -3.53% | 23,329,737 |
| Apr 1, 2026 | 21.00 | 21.62 | 19.70 | 19.84 | 19.84 | -4.43% | 26,428,002 |
| Mar 31, 2026 | 18.78 | 21.00 | 18.64 | 20.76 | 20.76 | 10.54% | 34,325,119 |
| Mar 30, 2026 | 19.35 | 19.67 | 18.62 | 18.78 | 18.78 | -3.10% | 19,051,627 |
| Mar 27, 2026 | 20.58 | 20.60 | 19.18 | 19.38 | 19.38 | -7.09% | 22,192,486 |
| Mar 26, 2026 | 20.58 | 21.22 | 20.02 | 20.86 | 20.86 | 0.10% | 25,801,588 |
| Mar 25, 2026 | 21.70 | 22.00 | 20.57 | 20.84 | 20.84 | -2.34% | 21,552,533 |
| Mar 24, 2026 | 22.21 | 22.30 | 21.09 | 21.34 | 21.34 | -4.99% | 26,166,899 |
| Mar 23, 2026 | 22.60 | 23.10 | 22.25 | 22.46 | 22.46 | 2.00% | 20,132,026 |
| Mar 20, 2026 | 23.95 | 24.25 | 21.70 | 22.02 | 22.02 | -8.86% | 32,826,399 |
| Mar 19, 2026 | 22.89 | 24.39 | 22.61 | 24.16 | 24.16 | 4.36% | 29,236,964 |
| Mar 18, 2026 | 24.70 | 25.04 | 23.15 | 23.15 | 23.15 | -7.33% | 34,655,484 |
| Mar 17, 2026 | 24.55 | 25.24 | 23.99 | 24.98 | 24.98 | 0.40% | 35,104,989 |
| Mar 16, 2026 | 24.22 | 25.17 | 23.52 | 24.88 | 24.88 | 0.44% | 37,680,785 |
| Mar 13, 2026 | 24.07 | 24.82 | 23.25 | 24.77 | 24.77 | 3.90% | 42,460,662 |
| Mar 12, 2026 | 26.84 | 27.24 | 23.76 | 23.84 | 23.84 | -7.88% | 67,495,555 |
| Mar 11, 2026 | 23.12 | 27.54 | 22.81 | 25.88 | 25.88 | 10.27% | 110,142,644 |
| Mar 10, 2026 | 24.00 | 26.03 | 22.43 | 23.47 | 23.47 | 5.91% | 118,032,026 |
| Mar 9, 2026 | 23.22 | 23.51 | 20.97 | 22.16 | 22.16 | 40.79% | 174,161,742 |
| Mar 6, 2026 | 15.54 | 15.84 | 15.21 | 15.74 | 15.74 | -0.88% | 14,400,359 |
| Mar 5, 2026 | 16.53 | 16.84 | 15.59 | 15.88 | 15.88 | -3.47% | 18,898,453 |
| Mar 4, 2026 | 15.87 | 16.74 | 15.80 | 16.45 | 16.45 | 3.98% | 20,277,141 |
| Mar 3, 2026 | 16.00 | 16.91 | 15.27 | 15.82 | 15.82 | -4.00% | 27,307,366 |
| Mar 2, 2026 | 14.51 | 16.48 | 14.31 | 16.48 | 16.48 | 13.50% | 32,533,013 |
| Feb 27, 2026 | 15.21 | 15.29 | 14.48 | 14.52 | 14.52 | -6.92% | 23,484,562 |
| Feb 26, 2026 | 15.77 | 16.36 | 14.99 | 15.60 | 15.60 | -1.39% | 29,431,182 |
| Feb 25, 2026 | 15.67 | 16.46 | 15.06 | 15.82 | 15.82 | 2.33% | 38,317,792 |
| Feb 24, 2026 | 14.83 | 16.06 | 13.74 | 15.46 | 15.46 | -0.32% | 63,952,574 |
| Feb 23, 2026 | 15.80 | 15.80 | 15.16 | 15.51 | 15.51 | -0.77% | 43,356,426 |
| Feb 20, 2026 | 15.65 | 16.30 | 15.29 | 15.63 | 15.63 | -1.20% | 25,353,493 |
| Feb 19, 2026 | 16.01 | 16.55 | 15.46 | 15.82 | 15.82 | -0.13% | 32,798,113 |
| Feb 18, 2026 | 16.11 | 16.40 | 15.58 | 15.84 | 15.84 | -2.64% | 17,282,655 |
| Feb 17, 2026 | 16.30 | 16.92 | 15.79 | 16.27 | 16.27 | -0.18% | 22,435,145 |
| Feb 13, 2026 | 16.11 | 16.87 | 16.08 | 16.30 | 16.30 | 3.16% | 26,248,441 |
| Feb 12, 2026 | 16.52 | 16.96 | 15.63 | 15.80 | 15.80 | -5.33% | 31,825,620 |