Hims & Hers Health, Inc. (HIMS)

Hims & Hers Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	38.90	39.87	38.52	39.76	39.76	3.54%	9,264,749
Nov 26, 2025	37.75	38.79	37.36	38.40	38.40	3.53%	13,324,441
Nov 25, 2025	38.00	38.36	36.90	37.09	37.09	-1.83%	14,306,413
Nov 24, 2025	35.11	38.14	35.01	37.78	37.78	8.84%	20,681,727
Nov 21, 2025	33.54	34.99	32.88	34.71	34.71	3.24%	18,660,846
Nov 20, 2025	36.78	37.22	33.47	33.62	33.62	-6.17%	28,237,089
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
Nov 4, 2025	45.75	48.34	42.40	42.79	42.79	-3.60%	61,191,405
Nov 3, 2025	46.90	47.15	44.01	44.39	44.39	-2.35%	40,539,915
Oct 31, 2025	45.37	47.24	45.00	45.46	45.46	3.18%	21,891,932
Oct 30, 2025	46.07	46.92	44.05	44.06	44.06	-5.51%	17,048,960
Oct 29, 2025	47.07	48.46	46.03	46.63	46.63	-1.04%	19,797,094
Oct 28, 2025	49.14	49.17	47.12	47.12	47.12	-2.30%	13,822,132
Oct 27, 2025	50.14	50.19	48.16	48.23	48.23	-1.13%	16,742,057
Oct 24, 2025	49.94	50.99	48.76	48.78	48.78	0.60%	16,063,536
Oct 23, 2025	48.02	48.59	46.89	48.49	48.49	2.17%	18,463,655
Oct 22, 2025	48.86	48.90	46.15	47.46	47.46	-3.85%	23,866,270
Oct 21, 2025	50.83	51.36	49.25	49.36	49.36	-3.89%	29,718,047
Oct 20, 2025	51.37	52.41	50.22	51.36	51.36	3.17%	30,101,332
Oct 17, 2025	57.12	57.45	49.60	49.78	49.78	-15.84%	74,581,694
Oct 16, 2025	62.12	63.63	57.81	59.15	59.15	-5.75%	38,182,441
Oct 15, 2025	55.30	65.30	54.44	62.76	62.76	16.18%	55,066,037
Oct 14, 2025	53.23	55.14	51.73	54.02	54.02	-1.30%	21,103,970
Oct 13, 2025	54.42	56.27	53.84	54.73	54.73	1.45%	23,360,316
Oct 10, 2025	58.29	59.22	53.02	53.95	53.95	-7.38%	31,952,786
Oct 9, 2025	59.11	59.99	56.25	58.25	58.25	0.14%	19,685,673
Oct 8, 2025	58.37	60.13	57.04	58.17	58.17	0.35%	32,546,732
Oct 7, 2025	54.80	58.25	54.50	57.97	57.97	5.86%	33,007,628
Oct 6, 2025	53.61	54.80	52.70	54.76	54.76	4.23%	27,144,353
Oct 3, 2025	58.00	58.93	52.51	52.54	52.54	-9.21%	35,805,511
Oct 2, 2025	57.00	59.27	56.75	57.87	57.87	2.77%	25,918,197
Oct 1, 2025	55.90	57.61	55.09	56.31	56.31	-0.72%	24,723,462
Sep 30, 2025	58.60	59.17	55.78	56.72	56.72	-4.06%	20,804,813
Sep 29, 2025	58.59	60.55	58.25	59.12	59.12	1.23%	26,127,948
Sep 26, 2025	54.40	58.40	54.11	58.40	58.40	6.43%	27,271,451
Sep 25, 2025	52.12	55.10	50.70	54.87	54.87	3.04%	22,269,416
Sep 24, 2025	56.52	56.76	53.02	53.25	53.25	-4.91%	23,272,971
Sep 23, 2025	57.21	57.73	55.31	56.00	56.00	-2.95%	22,345,935
Sep 22, 2025	58.11	58.94	56.43	57.70	57.70	-0.21%	18,736,272
Sep 19, 2025	56.23	59.36	56.17	57.82	57.82	2.88%	36,251,598

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.