Hims & Hers Health, Inc. (HIMS)

Hims & Hers Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	34.97	35.86	34.60	35.56	35.56	2.27%	13,626,552
Dec 18, 2025	35.60	36.03	34.31	34.77	34.77	-0.57%	11,668,189
Dec 17, 2025	36.71	37.61	34.90	34.97	34.97	-5.13%	11,451,544
Dec 16, 2025	36.01	36.90	35.41	36.86	36.86	1.68%	10,359,953
Dec 15, 2025	37.82	38.03	35.68	36.25	36.25	-2.58%	11,294,475
Dec 12, 2025	37.60	38.88	36.85	37.21	37.21	-1.48%	10,345,162
Dec 11, 2025	37.25	37.86	36.65	37.77	37.77	-0.29%	10,260,257
Dec 10, 2025	39.65	39.79	37.61	37.88	37.88	-4.87%	16,426,404
Dec 9, 2025	39.04	40.74	38.93	39.82	39.82	1.79%	12,617,579
Dec 8, 2025	39.34	39.60	38.24	39.12	39.12	-0.20%	9,713,062
Dec 5, 2025	40.00	40.99	39.17	39.20	39.20	-2.05%	22,174,082
Dec 4, 2025	38.27	40.46	37.72	40.02	40.02	7.96%	24,755,224
Dec 3, 2025	36.35	37.13	35.78	37.07	37.07	2.09%	10,875,235
Dec 2, 2025	37.55	38.28	36.22	36.31	36.31	-3.20%	12,076,047
Dec 1, 2025	38.75	39.25	37.48	37.51	37.51	-5.66%	13,564,081
Nov 28, 2025	38.90	39.87	38.52	39.76	39.76	3.54%	9,363,563
Nov 26, 2025	37.75	38.79	37.36	38.40	38.40	3.53%	13,448,348
Nov 25, 2025	38.00	38.36	36.90	37.09	37.09	-1.83%	14,394,289
Nov 24, 2025	35.11	38.14	35.01	37.78	37.78	8.84%	20,835,759
Nov 21, 2025	33.54	34.99	32.88	34.71	34.71	3.24%	18,775,371
Nov 20, 2025	36.78	37.22	33.47	33.62	33.62	-6.17%	28,325,530
Nov 19, 2025	36.60	36.60	34.43	35.83	35.83	-1.19%	20,963,511
Nov 18, 2025	35.71	36.74	34.13	36.26	36.26	1.91%	26,537,262
Nov 17, 2025	36.67	37.63	33.91	35.58	35.58	-3.79%	30,155,527
Nov 14, 2025	35.43	38.09	34.93	36.98	36.98	2.58%	31,484,924
Nov 13, 2025	38.92	38.96	35.78	36.05	36.05	-7.61%	34,913,222
Nov 12, 2025	39.61	40.25	38.26	39.02	39.02	-1.84%	21,967,353
Nov 11, 2025	40.91	41.28	38.87	39.75	39.75	-3.17%	22,892,158
Nov 10, 2025	42.50	42.70	40.22	41.05	41.05	0.05%	21,798,853
Nov 7, 2025	40.74	41.28	39.34	41.03	41.03	-1.18%	28,934,602
Nov 6, 2025	44.00	44.00	39.84	41.52	41.52	-5.05%	43,246,948
Nov 5, 2025	44.10	46.82	43.68	43.73	43.73	2.20%	36,297,484
Nov 4, 2025	45.75	48.34	42.40	42.79	42.79	-3.60%	61,191,405
Nov 3, 2025	46.90	47.15	44.01	44.39	44.39	-2.35%	40,539,915
Oct 31, 2025	45.37	47.24	45.00	45.46	45.46	3.18%	21,891,932
Oct 30, 2025	46.07	46.92	44.05	44.06	44.06	-5.51%	17,048,960
Oct 29, 2025	47.07	48.46	46.03	46.63	46.63	-1.04%	19,797,094
Oct 28, 2025	49.14	49.17	47.12	47.12	47.12	-2.30%	13,822,132
Oct 27, 2025	50.14	50.19	48.16	48.23	48.23	-1.13%	16,742,057
Oct 24, 2025	49.94	50.99	48.76	48.78	48.78	0.60%	16,063,536
Oct 23, 2025	48.02	48.59	46.89	48.49	48.49	2.17%	18,463,655
Oct 22, 2025	48.86	48.90	46.15	47.46	47.46	-3.85%	23,866,270
Oct 21, 2025	50.83	51.36	49.25	49.36	49.36	-3.89%	29,718,047
Oct 20, 2025	51.37	52.41	50.22	51.36	51.36	3.17%	30,101,332
Oct 17, 2025	57.12	57.45	49.60	49.78	49.78	-15.84%	74,581,694
Oct 16, 2025	62.12	63.63	57.81	59.15	59.15	-5.75%	38,182,441
Oct 15, 2025	55.30	65.30	54.44	62.76	62.76	16.18%	55,066,037
Oct 14, 2025	53.23	55.14	51.73	54.02	54.02	-1.30%	21,103,970
Oct 13, 2025	54.42	56.27	53.84	54.73	54.73	1.45%	23,360,316
Oct 10, 2025	58.29	59.22	53.02	53.95	53.95	-7.38%	31,952,786

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.