Hims & Hers Health, Inc. (HIMS)
NYSE: HIMS · Real-Time Price · USD
48.30
+0.19 (0.39%)
Sep 5, 2025, 3:02 PM - Market open

Hims & Hers Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202548.8349.1646.8647.97--0.29%16,960,121
Sep 4, 202544.5448.2944.3048.1148.118.21%44,797,890
Sep 3, 202543.0045.6742.5044.4644.467.06%30,346,837
Sep 2, 202541.3442.1440.7841.5341.53-1.94%14,391,193
Aug 29, 202544.2044.4942.2142.3542.35-4.01%16,151,127
Aug 28, 202544.4545.1043.8044.1244.120.25%17,801,993
Aug 27, 202545.3245.9243.9944.0144.01-2.95%19,903,425
Aug 26, 202543.5046.2943.1045.3545.355.49%29,415,916
Aug 25, 202544.4444.8342.9742.9942.99-3.54%17,811,108
Aug 22, 202542.9145.7142.6344.5744.571.39%28,003,433
Aug 21, 202543.2644.9342.9843.9643.961.34%27,665,693
Aug 20, 202542.4943.6640.9343.3843.382.84%24,709,580
Aug 19, 202544.7845.1041.9242.1842.18-6.47%22,071,416
Aug 18, 202545.2245.7644.5545.1045.10-2.00%21,557,744
Aug 15, 202546.0247.3545.3446.0246.02-2.36%18,163,441
Aug 14, 202547.3947.8045.2847.1347.13-2.48%24,049,218
Aug 13, 202548.5948.6546.7648.3348.330.77%19,269,092
Aug 12, 202548.7348.9847.2547.9647.96-4.04%30,097,011
Aug 11, 202551.3052.1049.5649.9849.98-3.77%27,019,934
Aug 8, 202552.0652.7150.4251.9451.941.74%23,206,180
Aug 7, 202551.7653.5350.2551.0551.05-0.16%32,134,458
Aug 6, 202555.6355.7050.2251.1351.13-7.91%46,133,308
Aug 5, 202555.3064.1154.7055.5255.52-12.36%105,853,312
Aug 4, 202563.8165.5962.3063.3563.351.28%37,443,425
Aug 1, 202564.5766.2061.6962.5562.55-5.49%26,736,425
Jul 31, 202566.2970.4365.8866.1866.180.99%38,205,009
Jul 30, 202560.6666.4360.5965.5365.538.73%55,250,630
Jul 29, 202557.6060.9656.1060.2760.272.71%35,638,841
Jul 28, 202558.7459.8256.5358.6858.681.79%22,878,412
Jul 25, 202558.1659.9454.3057.6557.650.58%46,347,035
Jul 24, 202557.6057.8755.6057.3257.32-1.21%26,514,790
Jul 23, 202550.0059.1649.8058.0258.0216.02%81,802,342
Jul 22, 202548.0150.5846.9350.0150.015.06%24,104,214
Jul 21, 202550.2250.3447.5447.6047.60-5.52%26,123,431
Jul 18, 202550.6751.0748.5050.3850.380.78%22,080,525
Jul 17, 202551.7252.0849.6849.9949.99-3.59%21,167,779
Jul 16, 202551.0052.1649.4051.8551.852.75%22,133,959
Jul 15, 202553.0053.2450.2050.4650.46-3.02%21,863,772
Jul 14, 202547.8252.3047.3652.0352.038.64%35,149,250
Jul 11, 202550.1050.7747.7647.8947.89-4.73%19,001,017
Jul 10, 202551.5451.9350.0050.2750.27-1.89%21,342,667
Jul 9, 202550.5052.3348.6851.2451.244.66%39,491,852
Jul 8, 202548.9050.8248.3048.9648.961.12%30,597,188
Jul 7, 202547.0348.4845.0448.4248.420.92%27,366,123
Jul 3, 202547.5649.0646.5547.9847.981.10%17,394,334
Jul 2, 202548.2048.2046.7047.4647.46-1.04%24,263,314
Jul 1, 202548.8450.8847.0247.9647.96-3.79%35,680,999
Jun 30, 202550.7650.7848.3349.8549.850.89%36,568,566
Jun 27, 202547.0051.9946.4049.4149.416.76%83,385,570
Jun 26, 202541.7146.8040.8846.2846.2811.76%64,363,830