Hims & Hers Health, Inc. (HIMS)

Hims & Hers Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	31.23	31.82	30.64	31.38	31.38	0.48%	14,373,000
Jan 15, 2026	31.58	31.66	30.73	31.23	31.23	-0.29%	13,497,627
Jan 14, 2026	32.03	32.04	30.75	31.32	31.32	-2.73%	15,016,709
Jan 13, 2026	33.20	33.27	31.71	32.20	32.20	-0.43%	14,958,121
Jan 12, 2026	31.08	32.76	29.92	32.34	32.34	2.05%	25,412,730
Jan 9, 2026	34.31	34.35	31.66	31.69	31.69	-6.44%	25,033,419
Jan 8, 2026	35.16	35.16	33.51	33.87	33.87	-4.48%	15,499,423
Jan 7, 2026	35.49	36.45	34.94	35.46	35.46	-	10,929,135
Jan 6, 2026	35.43	35.95	34.32	35.46	35.46	2.16%	11,735,767
Jan 5, 2026	33.96	35.83	33.19	34.71	34.71	3.89%	17,270,051
Jan 2, 2026	33.00	33.73	32.05	33.41	33.41	2.89%	13,246,538
Dec 31, 2025	32.92	32.95	32.07	32.47	32.47	-1.73%	14,117,900
Dec 30, 2025	34.20	34.42	33.04	33.04	33.04	-3.11%	11,262,600
Dec 29, 2025	34.06	34.75	33.80	34.10	34.10	-0.61%	9,225,237
Dec 26, 2025	34.57	34.62	33.50	34.31	34.31	-1.04%	9,909,753
Dec 24, 2025	34.61	35.04	34.13	34.67	34.67	-0.37%	4,922,658
Dec 23, 2025	34.75	35.14	34.10	34.80	34.80	-0.71%	9,523,667
Dec 22, 2025	35.97	36.27	34.79	35.05	35.05	-1.43%	12,908,208
Dec 19, 2025	34.97	35.86	34.60	35.56	35.56	2.27%	13,764,630
Dec 18, 2025	35.60	36.03	34.31	34.77	34.77	-0.57%	11,728,335
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

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.