Skip to main content
Hims & Hers Health, Inc. (HIMS)
NYSE: HIMS · Real-Time Price · USD
33.96
+2.10 (6.59%)
At close: Jan 30, 2025, 4:00 PM
34.10
+0.14 (0.41%)
Pre-market: Jan 31, 2025, 7:54 AM EST

Hims & Hers Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202532.1834.3532.0933.9633.966.59%11,175,718
Jan 29, 202531.9032.3330.9231.8631.861.01%6,040,517
Jan 28, 202531.0032.7330.3531.5431.543.38%7,679,353
Jan 27, 202529.2931.8729.1030.5130.51-1.17%10,985,036
Jan 24, 202531.0032.0730.6530.8730.87-0.06%8,964,285
Jan 23, 202529.0330.9128.4830.8930.893.94%9,509,040
Jan 22, 202529.7330.1928.7529.7229.72-0.30%7,627,166
Jan 21, 202528.6830.0028.0129.8129.817.04%11,636,049
Jan 17, 202527.6928.0925.5627.8527.85-0.32%18,881,043
Jan 16, 202528.0928.6826.6527.9427.940.29%9,732,034
Jan 15, 202527.2427.9525.9427.8627.866.30%10,510,585
Jan 14, 202525.9026.5925.1626.2126.211.20%7,157,048
Jan 13, 202524.7726.3824.2125.9025.901.93%11,874,800
Jan 10, 202524.1525.6124.0725.4125.41-1.24%9,237,140
Jan 8, 202526.7028.3025.4725.7325.73-7.01%11,265,210
Jan 7, 202527.6828.8126.2627.6727.672.86%10,929,196
Jan 6, 202527.3528.2026.3626.9026.901.01%9,048,376
Jan 3, 202525.1126.7625.0626.6326.635.67%7,243,069
Jan 2, 202524.6225.8524.2025.2025.204.22%9,574,232
Dec 31, 202425.6025.7024.1124.1824.18-3.93%8,860,205
Dec 30, 202425.5426.1325.0125.1725.17-5.23%9,286,152
Dec 27, 202428.4628.7126.3826.5626.56-6.77%8,871,107
Dec 26, 202428.0530.2327.7528.4928.491.21%9,867,761
Dec 24, 202427.9728.2927.3728.1528.151.99%4,484,632
Dec 23, 202426.9327.7026.2027.6027.605.34%11,008,700
Dec 20, 202426.0427.1325.3126.2026.20-0.61%17,296,326
Dec 19, 202426.0427.8124.6226.3626.36-7.67%31,501,260
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%7,944,350
Dec 12, 202430.2032.2230.0930.0930.09-0.33%8,481,272
Dec 11, 202430.5130.5128.7230.1930.19-2.20%13,123,945
Dec 10, 202432.2532.3029.6830.8730.87-5.39%14,460,595
Dec 9, 202434.3034.8632.6032.6332.63-4.67%10,909,174
Dec 6, 202432.6434.5031.0034.2334.238.32%13,460,709
Dec 5, 202433.1034.8831.5431.6031.60-6.84%14,224,395
Dec 4, 202432.0034.4131.9033.9233.925.31%14,816,315
Dec 3, 202431.2933.9330.7732.2132.214.41%13,983,261
Dec 2, 202433.5633.9930.7230.8530.85-4.25%15,623,273
Nov 29, 202430.2432.6529.8032.2232.226.20%10,258,617
Nov 27, 202431.4935.0230.0330.3430.34-1.11%24,738,795
Nov 26, 202429.9031.6829.3730.6830.68-2.14%19,613,585
Nov 25, 202426.4931.4026.3731.3531.3523.77%49,446,680
Nov 22, 202423.7225.3723.0325.3325.334.89%17,465,082
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%21,430,893
Nov 12, 202426.4628.3726.1626.6926.69-4.27%15,916,196
Nov 11, 202424.8029.6824.3927.8827.8819.09%38,534,696
Nov 8, 202423.6023.6121.4123.4123.41-0.89%17,983,781
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%41,777,353
Nov 4, 202420.1521.3520.0320.7620.761.96%18,449,725
Nov 1, 202419.0020.5918.7020.3620.368.13%12,244,980
Oct 31, 202419.1119.1918.3318.8318.83-1.10%10,792,990
Oct 30, 202421.5421.8618.6319.0419.04-14.39%25,749,069
Oct 29, 202423.1623.5622.2122.2422.24-3.64%6,379,306
Oct 28, 202422.4623.2122.3623.0823.086.21%6,136,291
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%7,418,563
Oct 21, 202422.2023.3121.8623.0523.054.06%8,054,515
Oct 18, 202421.7622.1621.1022.1522.152.74%6,348,394
Oct 17, 202421.8022.2821.2521.5621.56-3.58%7,421,278
Oct 16, 202422.6423.0722.1922.3622.36-1.93%8,478,678
Oct 15, 202420.4122.9520.0822.8022.8011.22%17,277,363
Oct 14, 202420.0021.1919.7020.5020.509.68%19,101,323
Oct 11, 202417.8018.7317.3618.6918.694.71%8,557,074
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%25,996,671
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%5,526,378
Sep 26, 202417.5518.0817.2517.7117.712.61%5,489,554
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%3,949,053
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%5,082,757
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%10,276,874
Sep 11, 202414.5515.5014.5315.2715.275.09%6,851,287
Sep 10, 202413.8614.6413.8414.5314.534.01%5,752,659
Sep 9, 202413.9614.1913.7013.9713.972.34%6,024,971
Sep 6, 202414.3114.4213.4713.6513.65-5.41%9,235,427