Skip to main content
Hims & Hers Health, Inc. (HIMS)
NYSE: HIMS · Real-Time Price · USD
26.20
-0.16 (-0.61%)
At close: Dec 20, 2024, 4:00 PM
26.38
+0.18 (0.69%)
After-hours: Dec 20, 2024, 7:59 PM EST

Hims & Hers Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202426.0427.1325.3126.2026.20-0.61%17,239,580
Dec 19, 202426.0427.8124.6226.3626.36-7.67%31,501,300
Dec 18, 202431.3431.6328.1928.5528.55-8.26%13,605,718
Dec 17, 202432.2033.1430.1631.1231.12-0.42%14,673,214
Dec 16, 202429.5831.4028.5131.2531.254.10%9,336,447
Dec 13, 202429.7230.6028.4030.0230.02-0.23%7,944,400
Dec 12, 202430.2032.2230.0930.0930.09-0.33%8,481,300
Dec 11, 202430.5130.5128.7230.1930.19-2.20%13,123,945
Dec 10, 202432.2532.3029.6830.8730.87-5.39%14,460,600
Dec 9, 202434.3034.8632.6032.6332.63-4.67%10,909,200
Dec 6, 202432.6434.5031.0034.2334.238.32%13,460,709
Dec 5, 202433.1034.8831.5431.6031.60-6.84%14,224,400
Dec 4, 202432.0034.4131.9033.9233.925.31%14,816,315
Dec 3, 202431.2933.9330.7732.2132.214.41%13,983,300
Dec 2, 202433.5633.9930.7230.8530.85-4.25%15,623,300
Nov 29, 202430.2432.6529.8032.2232.226.20%10,258,600
Nov 27, 202431.4935.0230.0330.3430.34-1.11%24,738,800
Nov 26, 202429.9031.6829.3730.6830.68-2.14%19,613,600
Nov 25, 202426.4931.4026.3731.3531.3523.77%49,446,700
Nov 22, 202423.7225.3723.0325.3325.334.89%17,465,100
Nov 21, 202421.9024.5821.3624.1524.1510.83%24,054,422
Nov 20, 202423.0523.1221.4421.7921.79-7.39%18,420,528
Nov 19, 202420.5923.6420.0223.5323.5312.10%22,845,338
Nov 18, 202419.5021.9219.2920.9920.998.64%23,682,945
Nov 15, 202421.3421.3819.1519.3219.32-7.34%32,409,622
Nov 14, 202424.0825.4520.2120.8520.85-24.46%62,791,616
Nov 13, 202429.1230.4427.5127.6027.603.41%21,430,900
Nov 12, 202426.4628.3726.1626.6926.69-4.27%15,916,200
Nov 11, 202424.8029.6824.3927.8827.8819.09%38,534,700
Nov 8, 202423.6023.6121.4123.4123.41-0.89%17,983,800
Nov 7, 202423.4024.3523.2823.6223.620.85%13,278,124
Nov 6, 202421.6024.6821.3623.4223.4213.47%36,942,830
Nov 5, 202422.0822.2819.5420.6420.64-0.58%41,777,400
Nov 4, 202420.1521.3520.0320.7620.761.96%18,449,725
Nov 1, 202419.0020.5918.7020.3620.368.13%12,245,000
Oct 31, 202419.1119.1918.3318.8318.83-1.10%10,793,000
Oct 30, 202421.5421.8618.6319.0419.04-14.39%25,749,100
Oct 29, 202423.1623.5622.2122.2422.24-3.64%6,379,306
Oct 28, 202422.4623.2122.3623.0823.086.21%6,136,300
Oct 25, 202421.5022.2021.2721.7321.730.98%3,971,015
Oct 24, 202421.6221.9721.1621.5221.520.65%5,932,049
Oct 23, 202423.1523.2020.7721.3821.38-9.37%11,670,632
Oct 22, 202422.8023.7422.5523.5923.592.34%7,418,600
Oct 21, 202422.2023.3121.8623.0523.054.06%8,054,515
Oct 18, 202421.7622.1621.1022.1522.152.74%6,348,400
Oct 17, 202421.8022.2821.2521.5621.56-3.58%7,421,300
Oct 16, 202422.6423.0722.1922.3622.36-1.93%8,478,700
Oct 15, 202420.4122.9520.0822.8022.8011.22%17,277,400
Oct 14, 202420.0021.1919.7020.5020.509.68%19,101,323
Oct 11, 202417.8018.7317.3618.6918.694.71%8,557,100
Oct 10, 202418.0118.2317.5317.8517.85-4.70%11,351,712
Oct 9, 202418.3219.2018.1518.7318.73-0.11%8,671,435
Oct 8, 202418.5019.1718.2918.7518.75-3.55%49,075,136
Oct 7, 202418.7519.9918.6119.4419.4410.08%25,996,700
Oct 4, 202417.5517.7416.6917.6617.663.09%8,065,513
Oct 3, 202416.9517.3916.0517.1317.13-9.60%25,320,934
Oct 2, 202419.1619.2418.3018.9518.95-1.86%6,008,539
Oct 1, 202418.5019.3617.9119.3119.314.83%10,062,503
Sep 30, 202417.8718.6517.6118.4218.423.66%7,020,985
Sep 27, 202417.8117.9517.0317.7717.770.34%5,526,400
Sep 26, 202417.5518.0817.2517.7117.712.61%5,489,600
Sep 25, 202417.3717.5217.0417.2617.26-0.06%4,011,223
Sep 24, 202416.6017.2916.3617.2717.275.05%5,986,248
Sep 23, 202416.4616.5316.2016.4416.440.86%3,949,100
Sep 20, 202416.8116.9015.7316.3016.30-3.66%11,135,622
Sep 19, 202417.1217.1916.6316.9216.923.74%6,794,616
Sep 18, 202416.2716.8016.1516.3116.311.30%4,715,749
Sep 17, 202416.5016.6915.8916.1016.10-1.11%5,082,800
Sep 16, 202416.4516.6816.1316.2816.28-1.75%4,883,826
Sep 13, 202416.2516.9116.0916.5716.574.74%8,820,048
Sep 12, 202415.2416.4115.1915.8215.823.60%10,276,900
Sep 11, 202414.5515.5014.5315.2715.275.09%6,851,300
Sep 10, 202413.8614.6413.8414.5314.534.01%5,752,700
Sep 9, 202413.9614.1913.7013.9713.972.34%6,025,000
Sep 6, 202414.3114.4213.4713.6513.65-5.41%9,235,427
Sep 5, 202414.4914.6714.1614.4314.43-1.23%3,824,200
Sep 4, 202414.3314.8314.1714.6114.610.76%4,018,726
Sep 3, 202414.6514.7214.3114.5014.50-1.56%6,559,000
Aug 30, 202414.8114.9414.3714.7314.73-5,448,531
Aug 29, 202414.7414.9914.5814.7314.730.61%4,899,900
Aug 28, 202414.4515.0514.4014.6414.64-1.35%7,675,022
Aug 27, 202414.8215.4514.7614.8414.84-7.54%13,887,700
Aug 26, 202416.7816.7815.9316.0516.05-4.06%5,935,900
Aug 23, 202416.7417.3816.5416.7316.731.64%7,369,501
Aug 22, 202417.2917.6116.3316.4616.46-0.66%9,802,400
Aug 21, 202416.7116.8016.0816.5716.570.24%5,351,704
Aug 20, 202416.7116.9316.0216.5316.53-0.18%6,515,600
Aug 19, 202415.6016.7015.6016.5616.566.29%7,045,900
Aug 16, 202415.6615.8015.3515.5815.58-0.83%6,810,201
Aug 15, 202415.9016.0615.5615.7115.711.81%6,925,400
Aug 14, 202416.1016.2015.4115.4315.43-3.44%6,904,207
Aug 13, 202416.1316.2215.3915.9815.980.06%8,290,240
Aug 12, 202415.9716.6615.6915.9715.970.06%8,066,541
Aug 9, 202416.0516.4415.8015.9615.960.69%8,244,545
Aug 8, 202415.9916.2814.7515.8515.85-1.18%18,217,100
Aug 7, 202416.8016.8415.8116.0416.04-4.98%12,904,600
Aug 6, 202417.5217.7816.0116.8816.88-5.38%21,036,004
Aug 5, 202416.3518.0815.8717.8417.841.48%22,811,700
Aug 2, 202417.8617.9817.2517.5817.58-5.02%11,376,940
Aug 1, 202420.9222.2517.8018.5118.51-12.85%26,801,500