Hims & Hers Health, Inc. (HIMS)
NYSE: HIMS · Real-Time Price · USD
51.05
-0.08 (-0.16%)
At close: Aug 7, 2025, 4:00 PM
51.70
+0.65 (1.27%)
Pre-market: Aug 8, 2025, 7:52 AM EDT
Hims & Hers Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 51.76 | 53.53 | 50.25 | 51.05 | 51.05 | -0.16% | 31,930,899 |
| Aug 6, 2025 | 55.63 | 55.70 | 50.22 | 51.13 | 51.13 | -7.91% | 46,133,308 |
| Aug 5, 2025 | 55.30 | 64.11 | 54.70 | 55.52 | 55.52 | -12.36% | 105,853,312 |
| Aug 4, 2025 | 63.81 | 65.59 | 62.30 | 63.35 | 63.35 | 1.28% | 37,443,425 |
| Aug 1, 2025 | 64.57 | 66.20 | 61.69 | 62.55 | 62.55 | -5.49% | 26,736,425 |
| Jul 31, 2025 | 66.29 | 70.43 | 65.88 | 66.18 | 66.18 | 0.99% | 38,205,009 |
| Jul 30, 2025 | 60.66 | 66.43 | 60.59 | 65.53 | 65.53 | 8.73% | 55,250,630 |
| Jul 29, 2025 | 57.60 | 60.96 | 56.10 | 60.27 | 60.27 | 2.71% | 35,638,841 |
| Jul 28, 2025 | 58.74 | 59.82 | 56.53 | 58.68 | 58.68 | 1.79% | 22,878,412 |
| Jul 25, 2025 | 58.16 | 59.94 | 54.30 | 57.65 | 57.65 | 0.58% | 46,347,035 |
| Jul 24, 2025 | 57.60 | 57.87 | 55.60 | 57.32 | 57.32 | -1.21% | 26,514,790 |
| Jul 23, 2025 | 50.00 | 59.16 | 49.80 | 58.02 | 58.02 | 16.02% | 81,802,342 |
| Jul 22, 2025 | 48.01 | 50.58 | 46.93 | 50.01 | 50.01 | 5.06% | 24,104,214 |
| Jul 21, 2025 | 50.22 | 50.34 | 47.54 | 47.60 | 47.60 | -5.52% | 26,123,431 |
| Jul 18, 2025 | 50.67 | 51.07 | 48.50 | 50.38 | 50.38 | 0.78% | 22,080,525 |
| Jul 17, 2025 | 51.72 | 52.08 | 49.68 | 49.99 | 49.99 | -3.59% | 21,167,779 |
| Jul 16, 2025 | 51.00 | 52.16 | 49.40 | 51.85 | 51.85 | 2.75% | 22,133,959 |
| Jul 15, 2025 | 53.00 | 53.24 | 50.20 | 50.46 | 50.46 | -3.02% | 21,863,772 |
| Jul 14, 2025 | 47.82 | 52.30 | 47.36 | 52.03 | 52.03 | 8.64% | 35,149,250 |
| Jul 11, 2025 | 50.10 | 50.77 | 47.76 | 47.89 | 47.89 | -4.73% | 19,001,017 |
| Jul 10, 2025 | 51.54 | 51.93 | 50.00 | 50.27 | 50.27 | -1.89% | 21,342,667 |
| Jul 9, 2025 | 50.50 | 52.33 | 48.68 | 51.24 | 51.24 | 4.66% | 39,491,852 |
| Jul 8, 2025 | 48.90 | 50.82 | 48.30 | 48.96 | 48.96 | 1.12% | 30,597,188 |
| Jul 7, 2025 | 47.03 | 48.48 | 45.04 | 48.42 | 48.42 | 0.92% | 27,366,123 |
| Jul 3, 2025 | 47.56 | 49.06 | 46.55 | 47.98 | 47.98 | 1.10% | 17,394,334 |
| Jul 2, 2025 | 48.20 | 48.20 | 46.70 | 47.46 | 47.46 | -1.04% | 24,263,314 |
| Jul 1, 2025 | 48.84 | 50.88 | 47.02 | 47.96 | 47.96 | -3.79% | 35,680,999 |
| Jun 30, 2025 | 50.76 | 50.78 | 48.33 | 49.85 | 49.85 | 0.89% | 36,568,566 |
| Jun 27, 2025 | 47.00 | 51.99 | 46.40 | 49.41 | 49.41 | 6.76% | 83,385,570 |
| Jun 26, 2025 | 41.71 | 46.80 | 40.88 | 46.28 | 46.28 | 11.76% | 64,363,830 |
| Jun 25, 2025 | 43.70 | 46.52 | 41.20 | 41.41 | 41.41 | -3.59% | 62,880,238 |
| Jun 24, 2025 | 42.44 | 44.38 | 41.84 | 42.95 | 42.95 | 2.31% | 63,586,487 |
| Jun 23, 2025 | 48.16 | 48.35 | 41.97 | 41.98 | 41.98 | -34.63% | 176,087,900 |
| Jun 20, 2025 | 62.87 | 64.60 | 61.52 | 64.22 | 64.22 | 5.16% | 42,237,226 |
| Jun 18, 2025 | 60.48 | 62.54 | 58.15 | 61.07 | 61.07 | 3.09% | 43,348,370 |
| Jun 17, 2025 | 59.75 | 60.44 | 56.50 | 59.24 | 59.24 | -0.90% | 35,241,435 |
| Jun 16, 2025 | 56.75 | 61.67 | 55.77 | 59.78 | 59.78 | 7.75% | 42,208,911 |
| Jun 13, 2025 | 55.43 | 57.68 | 54.67 | 55.48 | 55.48 | -2.92% | 26,398,542 |
| Jun 12, 2025 | 56.30 | 59.90 | 56.19 | 57.15 | 57.15 | -0.71% | 34,447,959 |
| Jun 11, 2025 | 54.68 | 57.74 | 53.63 | 57.56 | 57.56 | 4.18% | 28,326,983 |
| Jun 10, 2025 | 56.86 | 58.76 | 53.54 | 55.25 | 55.25 | -2.83% | 38,352,463 |
| Jun 9, 2025 | 57.21 | 57.21 | 54.62 | 56.86 | 56.86 | 0.94% | 27,510,789 |
| Jun 6, 2025 | 53.18 | 57.51 | 52.75 | 56.33 | 56.33 | 6.75% | 41,606,350 |
| Jun 5, 2025 | 54.05 | 54.81 | 51.85 | 52.77 | 52.77 | -1.57% | 36,993,473 |
| Jun 4, 2025 | 55.77 | 59.29 | 52.80 | 53.61 | 53.61 | -2.05% | 60,443,175 |
| Jun 3, 2025 | 61.92 | 67.37 | 54.27 | 54.73 | 54.73 | -3.59% | 114,947,711 |
| Jun 2, 2025 | 56.93 | 58.77 | 55.67 | 56.77 | 56.77 | 0.37% | 36,132,360 |
| May 30, 2025 | 52.27 | 57.38 | 52.09 | 56.56 | 56.56 | 7.94% | 41,060,663 |
| May 29, 2025 | 54.00 | 55.00 | 52.11 | 52.40 | 52.40 | -1.76% | 15,935,360 |
| May 28, 2025 | 53.85 | 54.09 | 51.41 | 53.34 | 53.34 | -0.04% | 19,725,296 |