Hims & Hers Health, Inc. (HIMS)

NYSE: HIMS · Real-Time Price · USD

33.78

+1.92 (6.03%)

At close: Aug 21, 2026, 4:00 PM EDT

33.80

+0.02 (0.06%)

After-hours: Aug 21, 2026, 7:59 PM EDT

Hims & Hers Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	31.67	34.46	31.60	33.78	33.78	6.03%	14,374,051
Aug 20, 2026	30.66	33.16	30.66	31.86	31.86	2.48%	18,838,859
Aug 19, 2026	27.55	31.27	27.41	31.09	31.09	13.51%	19,736,654
Aug 18, 2026	27.85	28.85	27.38	27.39	27.39	-4.26%	7,825,771
Aug 17, 2026	28.14	28.73	27.51	28.61	28.61	1.63%	10,294,328
Aug 14, 2026	29.15	29.30	28.11	28.15	28.15	-2.16%	8,927,560
Aug 13, 2026	29.74	30.10	28.54	28.77	28.77	-4.00%	12,554,538
Aug 12, 2026	30.48	30.99	29.25	29.97	29.97	-1.77%	16,750,013
Aug 11, 2026	29.71	31.79	29.41	30.51	30.51	-3.97%	22,940,139
Aug 10, 2026	31.07	32.29	30.90	31.77	31.77	0.57%	13,299,559
Aug 7, 2026	30.19	31.72	29.80	31.59	31.59	6.51%	8,230,430
Aug 6, 2026	31.11	31.26	29.53	29.66	29.66	-6.29%	8,239,154
Aug 5, 2026	31.59	32.42	31.13	31.65	31.65	-1.59%	8,333,520
Aug 4, 2026	31.09	32.31	30.77	32.16	32.16	4.35%	11,347,879
Aug 3, 2026	27.60	31.19	27.57	30.82	30.82	10.98%	14,729,951
Jul 31, 2026	27.48	28.94	26.86	27.77	27.77	2.70%	12,530,082
Jul 30, 2026	25.07	27.59	24.24	27.04	27.04	8.16%	16,604,426
Jul 29, 2026	28.71	28.97	24.73	25.00	25.00	-14.73%	28,729,819
Jul 28, 2026	29.36	30.00	27.61	29.32	29.32	-3.04%	12,740,494
Jul 27, 2026	28.73	30.33	28.15	30.24	30.24	7.65%	16,099,861
Jul 24, 2026	33.45	34.57	27.93	28.09	28.09	-14.20%	28,046,535
Jul 23, 2026	31.03	35.85	30.81	32.74	32.74	3.35%	32,398,353
Jul 22, 2026	33.45	34.00	31.45	31.68	31.68	-3.21%	8,228,800
Jul 21, 2026	32.52	33.84	32.06	32.73	32.73	0.09%	7,982,798
Jul 20, 2026	32.44	33.60	32.20	32.70	32.70	-0.43%	8,293,905
Jul 17, 2026	32.06	34.04	31.91	32.84	32.84	-2.49%	9,836,212
Jul 16, 2026	36.66	37.70	33.58	33.68	33.68	-9.39%	15,386,784
Jul 15, 2026	35.67	37.44	35.67	37.17	37.17	5.75%	14,234,097
Jul 14, 2026	34.80	35.39	34.08	35.15	35.15	2.24%	7,677,853
Jul 13, 2026	34.30	35.20	33.55	34.38	34.38	-	9,362,001
Jul 10, 2026	35.84	36.46	33.18	34.38	34.38	-3.02%	11,801,152
Jul 9, 2026	36.20	36.35	35.26	35.45	35.45	-1.72%	8,943,179
Jul 8, 2026	35.33	36.41	34.18	36.07	36.07	-0.28%	12,128,037
Jul 7, 2026	38.01	38.59	36.14	36.17	36.17	-5.51%	11,773,359
Jul 6, 2026	36.75	39.05	36.35	38.28	38.28	4.02%	13,688,974
Jul 2, 2026	37.64	37.99	36.03	36.80	36.80	-2.05%	16,175,304
Jul 1, 2026	35.10	38.50	34.75	37.57	37.57	8.36%	27,128,169
Jun 30, 2026	32.75	34.69	31.60	34.67	34.67	3.83%	13,305,306
Jun 29, 2026	34.28	35.47	32.52	33.39	33.39	-1.62%	13,927,756
Jun 26, 2026	32.00	35.40	31.90	33.94	33.94	3.76%	20,942,800
Jun 25, 2026	33.41	33.45	30.29	32.71	32.71	0.03%	14,918,201
Jun 24, 2026	32.60	33.75	31.62	32.70	32.70	-0.79%	12,449,969
Jun 23, 2026	32.51	34.68	32.51	32.96	32.96	-1.73%	12,393,079
Jun 22, 2026	34.63	35.99	33.30	33.54	33.54	-5.44%	22,763,080
Jun 18, 2026	32.60	35.60	32.59	35.47	35.47	11.23%	31,611,064
Jun 17, 2026	31.60	33.45	31.03	31.89	31.89	1.33%	22,934,267
Jun 16, 2026	29.98	32.01	29.68	31.47	31.47	4.31%	21,450,530
Jun 15, 2026	27.88	30.28	27.87	30.17	30.17	12.49%	22,331,770
Jun 12, 2026	28.68	28.78	26.52	26.82	26.82	-7.10%	18,625,229
Jun 11, 2026	27.30	29.10	26.69	28.87	28.87	3.92%	13,636,389