Hims & Hers Health, Inc. (HIMS)
NYSE: HIMS · Real-Time Price · USD
20.76
+0.40 (1.96%)
At close: Nov 4, 2024, 4:00 PM
22.65
+1.89 (9.10%)
After-hours: Nov 4, 2024, 7:59 PM EST
Hims & Hers Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 20.15 | 21.35 | 20.03 | 20.76 | 20.76 | 1.96% | 15,161,115 |
| Nov 1, 2024 | 19.00 | 20.59 | 18.70 | 20.36 | 20.36 | 8.13% | 12,244,980 |
| Oct 31, 2024 | 19.11 | 19.19 | 18.33 | 18.83 | 18.83 | -1.10% | 10,792,990 |
| Oct 30, 2024 | 21.54 | 21.86 | 18.63 | 19.04 | 19.04 | -14.39% | 25,749,069 |
| Oct 29, 2024 | 23.16 | 23.56 | 22.21 | 22.24 | 22.24 | -3.64% | 6,379,306 |
| Oct 28, 2024 | 22.46 | 23.21 | 22.36 | 23.08 | 23.08 | 6.21% | 6,136,291 |
| Oct 25, 2024 | 21.50 | 22.20 | 21.27 | 21.73 | 21.73 | 0.98% | 3,971,015 |
| Oct 24, 2024 | 21.62 | 21.97 | 21.16 | 21.52 | 21.52 | 0.65% | 5,932,049 |
| Oct 23, 2024 | 23.15 | 23.20 | 20.77 | 21.38 | 21.38 | -9.37% | 11,670,632 |
| Oct 22, 2024 | 22.80 | 23.74 | 22.55 | 23.59 | 23.59 | 2.34% | 7,418,563 |
| Oct 21, 2024 | 22.20 | 23.31 | 21.86 | 23.05 | 23.05 | 4.06% | 8,054,515 |
| Oct 18, 2024 | 21.76 | 22.16 | 21.10 | 22.15 | 22.15 | 2.74% | 6,348,394 |
| Oct 17, 2024 | 21.80 | 22.28 | 21.25 | 21.56 | 21.56 | -3.58% | 7,421,278 |
| Oct 16, 2024 | 22.64 | 23.07 | 22.19 | 22.36 | 22.36 | -1.93% | 8,478,678 |
| Oct 15, 2024 | 20.41 | 22.95 | 20.08 | 22.80 | 22.80 | 11.22% | 17,277,363 |
| Oct 14, 2024 | 20.00 | 21.19 | 19.70 | 20.50 | 20.50 | 9.68% | 19,101,323 |
| Oct 11, 2024 | 17.80 | 18.73 | 17.36 | 18.69 | 18.69 | 4.71% | 8,557,074 |
| Oct 10, 2024 | 18.01 | 18.23 | 17.53 | 17.85 | 17.85 | -4.70% | 11,351,712 |
| Oct 9, 2024 | 18.32 | 19.20 | 18.15 | 18.73 | 18.73 | -0.11% | 8,671,435 |
| Oct 8, 2024 | 18.50 | 19.17 | 18.29 | 18.75 | 18.75 | -3.55% | 49,075,136 |
| Oct 7, 2024 | 18.75 | 19.99 | 18.61 | 19.44 | 19.44 | 10.08% | 25,996,671 |
| Oct 4, 2024 | 17.55 | 17.74 | 16.69 | 17.66 | 17.66 | 3.09% | 8,065,513 |
| Oct 3, 2024 | 16.95 | 17.39 | 16.05 | 17.13 | 17.13 | -9.60% | 25,320,934 |
| Oct 2, 2024 | 19.16 | 19.24 | 18.30 | 18.95 | 18.95 | -1.86% | 6,008,539 |
| Oct 1, 2024 | 18.50 | 19.36 | 17.91 | 19.31 | 19.31 | 4.83% | 10,062,503 |
| Sep 30, 2024 | 17.87 | 18.65 | 17.61 | 18.42 | 18.42 | 3.66% | 7,020,985 |
| Sep 27, 2024 | 17.81 | 17.95 | 17.03 | 17.77 | 17.77 | 0.34% | 5,526,378 |
| Sep 26, 2024 | 17.55 | 18.08 | 17.25 | 17.71 | 17.71 | 2.61% | 5,489,554 |
| Sep 25, 2024 | 17.37 | 17.52 | 17.04 | 17.26 | 17.26 | -0.06% | 4,011,223 |
| Sep 24, 2024 | 16.60 | 17.29 | 16.36 | 17.27 | 17.27 | 5.05% | 5,986,248 |
| Sep 23, 2024 | 16.46 | 16.53 | 16.20 | 16.44 | 16.44 | 0.86% | 3,949,053 |
| Sep 20, 2024 | 16.81 | 16.90 | 15.73 | 16.30 | 16.30 | -3.66% | 11,135,622 |
| Sep 19, 2024 | 17.12 | 17.19 | 16.63 | 16.92 | 16.92 | 3.74% | 6,794,616 |
| Sep 18, 2024 | 16.27 | 16.80 | 16.15 | 16.31 | 16.31 | 1.30% | 4,715,749 |
| Sep 17, 2024 | 16.50 | 16.69 | 15.89 | 16.10 | 16.10 | -1.11% | 5,082,757 |
| Sep 16, 2024 | 16.45 | 16.68 | 16.13 | 16.28 | 16.28 | -1.75% | 4,883,826 |
| Sep 13, 2024 | 16.25 | 16.91 | 16.09 | 16.57 | 16.57 | 4.74% | 8,820,048 |
| Sep 12, 2024 | 15.24 | 16.41 | 15.19 | 15.82 | 15.82 | 3.60% | 10,276,874 |
| Sep 11, 2024 | 14.55 | 15.50 | 14.53 | 15.27 | 15.27 | 5.09% | 6,851,287 |
| Sep 10, 2024 | 13.86 | 14.64 | 13.84 | 14.53 | 14.53 | 4.01% | 5,752,659 |
| Sep 9, 2024 | 13.96 | 14.19 | 13.70 | 13.97 | 13.97 | 2.34% | 6,024,971 |
| Sep 6, 2024 | 14.31 | 14.42 | 13.47 | 13.65 | 13.65 | -5.41% | 9,235,427 |
| Sep 5, 2024 | 14.49 | 14.67 | 14.16 | 14.43 | 14.43 | -1.23% | 3,824,195 |
| Sep 4, 2024 | 14.33 | 14.83 | 14.17 | 14.61 | 14.61 | 0.76% | 4,004,380 |
| Sep 3, 2024 | 14.65 | 14.72 | 14.31 | 14.50 | 14.50 | -1.56% | 6,558,967 |
| Aug 30, 2024 | 14.81 | 14.94 | 14.37 | 14.73 | 14.73 | - | 5,448,531 |
| Aug 29, 2024 | 14.74 | 14.99 | 14.58 | 14.73 | 14.73 | 0.61% | 4,899,857 |
| Aug 28, 2024 | 14.45 | 15.05 | 14.40 | 14.64 | 14.64 | -1.35% | 7,675,022 |
| Aug 27, 2024 | 14.82 | 15.45 | 14.76 | 14.84 | 14.84 | -7.54% | 13,887,656 |
| Aug 26, 2024 | 16.78 | 16.78 | 15.93 | 16.05 | 16.05 | -4.06% | 5,935,853 |
| Aug 23, 2024 | 16.74 | 17.38 | 16.54 | 16.73 | 16.73 | 1.64% | 7,369,501 |
| Aug 22, 2024 | 17.29 | 17.61 | 16.33 | 16.46 | 16.46 | -0.66% | 9,802,388 |
| Aug 21, 2024 | 16.71 | 16.80 | 16.08 | 16.57 | 16.57 | 0.24% | 5,351,704 |
| Aug 20, 2024 | 16.71 | 16.93 | 16.02 | 16.53 | 16.53 | -0.18% | 6,515,595 |
| Aug 19, 2024 | 15.60 | 16.70 | 15.60 | 16.56 | 16.56 | 6.29% | 7,045,871 |
| Aug 16, 2024 | 15.66 | 15.80 | 15.35 | 15.58 | 15.58 | -0.83% | 6,810,201 |
| Aug 15, 2024 | 15.90 | 16.06 | 15.56 | 15.71 | 15.71 | 1.81% | 6,925,376 |
| Aug 14, 2024 | 16.10 | 16.20 | 15.41 | 15.43 | 15.43 | -3.44% | 6,904,207 |
| Aug 13, 2024 | 16.13 | 16.22 | 15.39 | 15.98 | 15.98 | 0.06% | 8,290,240 |
| Aug 12, 2024 | 15.97 | 16.66 | 15.69 | 15.97 | 15.97 | 0.06% | 8,066,541 |
| Aug 9, 2024 | 16.05 | 16.44 | 15.80 | 15.96 | 15.96 | 0.69% | 8,244,545 |
| Aug 8, 2024 | 15.99 | 16.28 | 14.75 | 15.85 | 15.85 | -1.18% | 18,217,059 |
| Aug 7, 2024 | 16.80 | 16.84 | 15.81 | 16.04 | 16.04 | -4.98% | 12,904,594 |
| Aug 6, 2024 | 17.53 | 17.78 | 16.01 | 16.88 | 16.88 | -5.38% | 21,036,004 |
| Aug 5, 2024 | 16.35 | 18.08 | 15.87 | 17.84 | 17.84 | 1.48% | 22,811,678 |
| Aug 2, 2024 | 17.86 | 17.98 | 17.25 | 17.58 | 17.58 | -5.02% | 11,376,940 |
| Aug 1, 2024 | 20.92 | 22.25 | 17.80 | 18.51 | 18.51 | -12.85% | 26,801,456 |
| Jul 31, 2024 | 21.55 | 21.97 | 21.12 | 21.24 | 21.24 | 0.19% | 6,471,851 |
| Jul 30, 2024 | 21.73 | 22.29 | 21.10 | 21.20 | 21.20 | -2.35% | 5,348,602 |
| Jul 29, 2024 | 21.87 | 22.37 | 21.34 | 21.71 | 21.71 | -0.28% | 4,537,352 |
| Jul 26, 2024 | 23.72 | 24.24 | 21.36 | 21.77 | 21.77 | -6.37% | 11,507,156 |
| Jul 25, 2024 | 22.41 | 23.68 | 21.76 | 23.25 | 23.25 | 3.29% | 7,763,617 |
| Jul 24, 2024 | 22.25 | 22.76 | 21.92 | 22.51 | 22.51 | -1.14% | 5,957,741 |
| Jul 23, 2024 | 20.30 | 22.92 | 20.17 | 22.77 | 22.77 | 11.95% | 9,439,690 |
| Jul 22, 2024 | 20.01 | 20.60 | 19.80 | 20.34 | 20.34 | 4.74% | 7,170,814 |
| Jul 19, 2024 | 20.73 | 21.12 | 19.04 | 19.42 | 19.42 | -4.66% | 15,012,447 |
| Jul 18, 2024 | 22.41 | 22.66 | 20.22 | 20.37 | 20.37 | -7.37% | 8,874,415 |
| Jul 17, 2024 | 22.72 | 23.33 | 21.81 | 21.99 | 21.99 | -4.85% | 6,543,933 |
| Jul 16, 2024 | 23.35 | 23.96 | 22.81 | 23.11 | 23.11 | 1.18% | 7,128,769 |
| Jul 15, 2024 | 22.06 | 23.43 | 21.95 | 22.84 | 22.84 | 5.16% | 8,121,921 |
| Jul 12, 2024 | 21.15 | 22.57 | 21.10 | 21.72 | 21.72 | 3.18% | 8,662,246 |
| Jul 11, 2024 | 20.93 | 21.36 | 20.62 | 21.05 | 21.05 | 4.16% | 6,380,325 |
| Jul 10, 2024 | 21.21 | 21.32 | 19.83 | 20.21 | 20.21 | -2.32% | 5,331,366 |
| Jul 9, 2024 | 20.40 | 20.76 | 19.92 | 20.69 | 20.69 | 0.88% | 5,058,447 |
| Jul 8, 2024 | 20.88 | 21.42 | 20.48 | 20.51 | 20.51 | -1.30% | 5,418,040 |
| Jul 5, 2024 | 20.49 | 20.78 | 20.02 | 20.78 | 20.78 | 1.42% | 4,081,301 |
| Jul 3, 2024 | 21.27 | 21.30 | 20.41 | 20.49 | 20.49 | -3.39% | 3,818,126 |
| Jul 2, 2024 | 21.29 | 21.97 | 20.53 | 21.21 | 21.21 | -0.98% | 5,375,148 |
| Jul 1, 2024 | 20.40 | 21.48 | 20.19 | 21.42 | 21.42 | 6.09% | 8,701,568 |
| Jun 28, 2024 | 20.20 | 20.45 | 19.47 | 20.19 | 20.19 | 0.85% | 20,714,279 |
| Jun 27, 2024 | 19.45 | 20.68 | 18.80 | 20.02 | 20.02 | -7.14% | 25,638,885 |
| Jun 26, 2024 | 22.82 | 23.06 | 20.96 | 21.56 | 21.56 | -6.91% | 11,273,510 |
| Jun 25, 2024 | 22.18 | 23.47 | 22.16 | 23.16 | 23.16 | 4.56% | 8,502,620 |
| Jun 24, 2024 | 22.02 | 22.88 | 21.80 | 22.15 | 22.15 | - | 9,566,944 |
| Jun 21, 2024 | 22.50 | 22.52 | 20.92 | 22.15 | 22.15 | -1.07% | 11,832,590 |
| Jun 20, 2024 | 24.50 | 24.55 | 21.92 | 22.39 | 22.39 | -9.68% | 15,374,537 |
| Jun 18, 2024 | 23.59 | 25.74 | 23.53 | 24.79 | 24.79 | 2.65% | 11,898,449 |
| Jun 17, 2024 | 24.17 | 25.50 | 23.21 | 24.15 | 24.15 | 1.68% | 14,548,493 |
| Jun 14, 2024 | 24.15 | 24.44 | 23.52 | 23.75 | 23.75 | -2.54% | 7,955,537 |
| Jun 13, 2024 | 23.70 | 24.56 | 23.24 | 24.37 | 24.37 | 2.91% | 9,570,095 |