Hims & Hers Health, Inc. (HIMS)
NYSE: HIMS · Real-Time Price · USD
29.14
-2.78 (-8.71%)
At close: Mar 28, 2025, 4:00 PM
28.94
-0.20 (-0.69%)
After-hours: Mar 28, 2025, 7:59 PM EDT
Hims & Hers Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 31.59 | 31.89 | 28.90 | 29.14 | 29.14 | -8.71% | 20,932,195 |
| Mar 27, 2025 | 32.96 | 33.30 | 31.78 | 31.92 | 31.92 | -4.32% | 15,241,690 |
| Mar 26, 2025 | 37.78 | 37.95 | 33.25 | 33.36 | 33.36 | -9.94% | 17,428,613 |
| Mar 25, 2025 | 37.82 | 38.69 | 35.77 | 37.04 | 37.04 | -0.99% | 17,549,593 |
| Mar 24, 2025 | 35.85 | 38.18 | 34.92 | 37.41 | 37.41 | 7.65% | 26,407,432 |
| Mar 21, 2025 | 32.60 | 35.20 | 31.88 | 34.75 | 34.75 | 5.72% | 49,693,260 |
| Mar 20, 2025 | 33.27 | 34.25 | 32.36 | 32.87 | 32.87 | -2.98% | 15,791,147 |
| Mar 19, 2025 | 31.73 | 34.94 | 31.02 | 33.88 | 33.88 | 7.59% | 17,741,853 |
| Mar 18, 2025 | 34.31 | 34.39 | 31.26 | 31.49 | 31.49 | -9.22% | 15,345,652 |
| Mar 17, 2025 | 33.65 | 35.69 | 32.59 | 34.69 | 34.69 | 4.68% | 18,134,416 |
| Mar 14, 2025 | 32.00 | 33.29 | 31.51 | 33.14 | 33.14 | 5.07% | 17,092,941 |
| Mar 13, 2025 | 33.48 | 33.64 | 31.01 | 31.54 | 31.54 | -7.04% | 19,828,529 |
| Mar 12, 2025 | 36.15 | 37.28 | 32.77 | 33.93 | 33.93 | -2.25% | 21,357,495 |
| Mar 11, 2025 | 34.77 | 37.69 | 34.30 | 34.71 | 34.71 | 0.70% | 23,553,728 |
| Mar 10, 2025 | 34.11 | 37.15 | 33.33 | 34.47 | 34.47 | -4.12% | 29,112,102 |
| Mar 7, 2025 | 34.41 | 36.27 | 32.68 | 35.95 | 35.95 | 4.54% | 23,580,215 |
| Mar 6, 2025 | 37.40 | 38.69 | 34.00 | 34.39 | 34.39 | -15.90% | 31,345,377 |
| Mar 5, 2025 | 37.79 | 41.32 | 37.42 | 40.89 | 40.89 | 0.99% | 21,294,342 |
| Mar 4, 2025 | 37.99 | 42.19 | 36.82 | 40.49 | 40.49 | -0.47% | 24,460,304 |
| Mar 3, 2025 | 44.97 | 46.35 | 39.66 | 40.68 | 40.68 | -9.78% | 25,679,013 |
| Feb 28, 2025 | 40.43 | 45.31 | 40.14 | 45.09 | 45.09 | 9.07% | 30,500,112 |
| Feb 27, 2025 | 43.21 | 45.80 | 40.46 | 41.34 | 41.34 | -1.31% | 40,655,102 |
| Feb 26, 2025 | 40.24 | 44.62 | 39.92 | 41.89 | 41.89 | 5.09% | 45,066,583 |
| Feb 25, 2025 | 39.88 | 43.22 | 36.02 | 39.86 | 39.86 | -22.32% | 82,827,022 |
| Feb 24, 2025 | 48.14 | 52.72 | 43.81 | 51.31 | 51.31 | 4.12% | 63,215,359 |
| Feb 21, 2025 | 53.51 | 57.37 | 49.05 | 49.28 | 49.28 | -25.79% | 88,977,005 |
| Feb 20, 2025 | 65.08 | 67.38 | 59.60 | 66.41 | 66.41 | -3.39% | 30,853,028 |
| Feb 19, 2025 | 59.26 | 72.98 | 58.70 | 68.74 | 68.74 | 17.50% | 59,517,449 |
| Feb 18, 2025 | 60.70 | 60.99 | 56.36 | 58.50 | 58.50 | -3.26% | 21,100,912 |
| Feb 14, 2025 | 60.02 | 64.84 | 58.62 | 60.47 | 60.47 | 2.18% | 38,734,288 |
| Feb 13, 2025 | 47.53 | 59.55 | 47.14 | 59.18 | 59.18 | 27.71% | 42,823,838 |
| Feb 12, 2025 | 43.00 | 46.50 | 42.80 | 46.34 | 46.34 | 6.33% | 9,167,901 |
| Feb 11, 2025 | 44.18 | 45.14 | 42.71 | 43.58 | 43.58 | -2.66% | 7,337,077 |
| Feb 10, 2025 | 43.23 | 45.18 | 41.30 | 44.77 | 44.77 | 5.22% | 13,148,773 |
| Feb 7, 2025 | 41.48 | 46.01 | 41.48 | 42.55 | 42.55 | 5.14% | 21,856,479 |
| Feb 6, 2025 | 41.90 | 43.16 | 39.27 | 40.47 | 40.47 | -4.10% | 15,790,469 |
| Feb 5, 2025 | 42.00 | 44.43 | 41.40 | 42.20 | 42.20 | 0.84% | 17,368,952 |
| Feb 4, 2025 | 39.33 | 41.98 | 38.38 | 41.85 | 41.85 | 7.50% | 16,473,401 |
| Feb 3, 2025 | 35.01 | 39.74 | 35.00 | 38.93 | 38.93 | 4.43% | 19,020,383 |
| Jan 31, 2025 | 34.00 | 37.96 | 33.68 | 37.28 | 37.28 | 9.78% | 19,710,511 |
| Jan 30, 2025 | 32.18 | 34.35 | 32.09 | 33.96 | 33.96 | 6.59% | 11,315,839 |
| Jan 29, 2025 | 31.90 | 32.33 | 30.92 | 31.86 | 31.86 | 1.01% | 6,040,517 |
| Jan 28, 2025 | 31.00 | 32.73 | 30.35 | 31.54 | 31.54 | 3.38% | 7,679,353 |
| Jan 27, 2025 | 29.29 | 31.87 | 29.10 | 30.51 | 30.51 | -1.17% | 10,985,036 |
| Jan 24, 2025 | 31.00 | 32.07 | 30.65 | 30.87 | 30.87 | -0.06% | 8,964,285 |
| Jan 23, 2025 | 29.03 | 30.91 | 28.48 | 30.89 | 30.89 | 3.94% | 9,509,040 |
| Jan 22, 2025 | 29.73 | 30.19 | 28.75 | 29.72 | 29.72 | -0.30% | 7,627,166 |
| Jan 21, 2025 | 28.68 | 30.00 | 28.01 | 29.81 | 29.81 | 7.04% | 11,636,049 |
| Jan 17, 2025 | 27.69 | 28.09 | 25.56 | 27.85 | 27.85 | -0.32% | 18,881,043 |
| Jan 16, 2025 | 28.09 | 28.68 | 26.65 | 27.94 | 27.94 | 0.29% | 9,732,034 |