Skip to main content
Hims & Hers Health, Inc. (HIMS)
NYSE: HIMS · Real-Time Price · USD
21.79
-1.74 (-7.39%)
At close: Nov 20, 2024, 4:00 PM
22.02
+0.23 (1.06%)
Pre-market: Nov 21, 2024, 7:42 AM EST

Hims & Hers Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202423.0523.1221.4421.7921.79-7.39%18,256,307
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
Sep 5, 202414.4914.6714.1614.4314.43-1.23%3,824,195
Sep 4, 202414.3314.8314.1714.6114.610.76%4,004,380
Sep 3, 202414.6514.7214.3114.5014.50-1.56%6,558,967
Aug 30, 202414.8114.9414.3714.7314.73-5,448,531
Aug 29, 202414.7414.9914.5814.7314.730.61%4,899,857
Aug 28, 202414.4515.0514.4014.6414.64-1.35%7,675,022
Aug 27, 202414.8215.4514.7614.8414.84-7.54%13,887,656
Aug 26, 202416.7816.7815.9316.0516.05-4.06%5,935,853
Aug 23, 202416.7417.3816.5416.7316.731.64%7,369,501
Aug 22, 202417.2917.6116.3316.4616.46-0.66%9,802,388
Aug 21, 202416.7116.8016.0816.5716.570.24%5,351,704
Aug 20, 202416.7116.9316.0216.5316.53-0.18%6,515,595
Aug 19, 202415.6016.7015.6016.5616.566.29%7,045,871
Aug 16, 202415.6615.8015.3515.5815.58-0.83%6,810,201
Aug 15, 202415.9016.0615.5615.7115.711.81%6,925,376
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%18,217,059
Aug 7, 202416.8016.8415.8116.0416.04-4.98%12,904,594
Aug 6, 202417.5317.7816.0116.8816.88-5.38%21,036,004
Aug 5, 202416.3518.0815.8717.8417.841.48%22,811,678
Aug 2, 202417.8617.9817.2517.5817.58-5.02%11,376,940
Aug 1, 202420.9222.2517.8018.5118.51-12.85%26,801,456
Jul 31, 202421.5521.9721.1221.2421.240.19%6,471,851
Jul 30, 202421.7322.2921.1021.2021.20-2.35%5,348,602
Jul 29, 202421.8722.3721.3421.7121.71-0.28%4,537,352
Jul 26, 202423.7224.2421.3621.7721.77-6.37%11,507,156
Jul 25, 202422.4123.6821.7623.2523.253.29%7,763,617
Jul 24, 202422.2522.7621.9222.5122.51-1.14%5,957,741
Jul 23, 202420.3022.9220.1722.7722.7711.95%9,439,690
Jul 22, 202420.0120.6019.8020.3420.344.74%7,170,814
Jul 19, 202420.7321.1219.0419.4219.42-4.66%15,012,447
Jul 18, 202422.4122.6620.2220.3720.37-7.37%8,874,415
Jul 17, 202422.7223.3321.8121.9921.99-4.85%6,543,933
Jul 16, 202423.3523.9622.8123.1123.111.18%7,128,769
Jul 15, 202422.0623.4321.9522.8422.845.16%8,121,921
Jul 12, 202421.1522.5721.1021.7221.723.18%8,662,246
Jul 11, 202420.9321.3620.6221.0521.054.16%6,380,325
Jul 10, 202421.2121.3219.8320.2120.21-2.32%5,331,366
Jul 9, 202420.4020.7619.9220.6920.690.88%5,058,447
Jul 8, 202420.8821.4220.4820.5120.51-1.30%5,418,040
Jul 5, 202420.4920.7820.0220.7820.781.42%4,081,301
Jul 3, 202421.2721.3020.4120.4920.49-3.39%3,818,126
Jul 2, 202421.2921.9720.5321.2121.21-0.98%5,375,148