Hims & Hers Health, Inc. (HIMS)
NYSE: HIMS · Real-Time Price · USD
58.17
+0.20 (0.35%)
At close: Oct 8, 2025, 4:00 PM EDT
58.06
-0.11 (-0.19%)
After-hours: Oct 8, 2025, 5:34 PM EDT

Hims & Hers Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202558.3760.1357.0458.17-0.35%32,387,831
Oct 7, 202554.8058.2554.5057.9757.975.86%33,007,628
Oct 6, 202553.6154.8052.7054.7654.764.23%27,144,353
Oct 3, 202558.0058.9352.5152.5452.54-9.21%35,805,511
Oct 2, 202557.0059.2756.7557.8757.872.77%25,918,197
Oct 1, 202555.9057.6155.0956.3156.31-0.72%24,723,462
Sep 30, 202558.6059.1755.7856.7256.72-4.06%20,804,813
Sep 29, 202558.5960.5558.2559.1259.121.23%26,127,948
Sep 26, 202554.4058.4054.1158.4058.406.43%27,271,451
Sep 25, 202552.1255.1050.7054.8754.873.04%22,269,416
Sep 24, 202556.5256.7653.0253.2553.25-4.91%23,272,971
Sep 23, 202557.2157.7355.3156.0056.00-2.95%22,345,935
Sep 22, 202558.1158.9456.4357.7057.70-0.21%18,736,272
Sep 19, 202556.2359.3656.1757.8257.822.88%36,251,598
Sep 18, 202550.4056.3150.2756.2056.2011.62%37,206,013
Sep 17, 202550.2951.0049.1750.3550.35-1.06%26,977,754
Sep 16, 202554.3254.3448.6950.8950.89-5.69%49,261,624
Sep 15, 202554.9956.5253.9153.9653.96-2.77%28,041,658
Sep 12, 202551.0355.9350.2555.5055.507.23%35,502,296
Sep 11, 202548.8252.4948.6051.7651.768.33%34,586,652
Sep 10, 202550.0051.4247.5247.7847.78-0.02%29,097,521
Sep 9, 202549.9750.4647.4847.7947.79-3.73%22,266,864
Sep 8, 202549.1251.5949.0949.6449.642.54%34,988,017
Sep 5, 202548.8349.1646.8648.4148.410.62%24,064,529
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