Hims & Hers Health, Inc. (HIMS)
NYSE: HIMS · Real-Time Price · USD
50.82
-3.14 (-5.82%)
Sep 16, 2025, 3:05 PM EDT - Market open
Hims & Hers Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 54.32 | 54.34 | 48.69 | 50.83 | - | -5.80% | 36,626,786 |
| Sep 15, 2025 | 54.99 | 56.52 | 53.91 | 53.96 | 53.96 | -2.77% | 28,041,658 |
| Sep 12, 2025 | 51.03 | 55.93 | 50.25 | 55.50 | 55.50 | 7.23% | 35,502,296 |
| Sep 11, 2025 | 48.82 | 52.49 | 48.60 | 51.76 | 51.76 | 8.33% | 34,586,652 |
| Sep 10, 2025 | 50.00 | 51.42 | 47.52 | 47.78 | 47.78 | -0.02% | 29,097,521 |
| Sep 9, 2025 | 49.97 | 50.46 | 47.48 | 47.79 | 47.79 | -3.73% | 22,266,864 |
| Sep 8, 2025 | 49.12 | 51.59 | 49.09 | 49.64 | 49.64 | 2.54% | 34,988,017 |
| Sep 5, 2025 | 48.83 | 49.16 | 46.86 | 48.41 | 48.41 | 0.62% | 24,064,529 |
| Sep 4, 2025 | 44.54 | 48.29 | 44.30 | 48.11 | 48.11 | 8.21% | 44,797,890 |
| Sep 3, 2025 | 43.00 | 45.67 | 42.50 | 44.46 | 44.46 | 7.06% | 30,346,837 |
| Sep 2, 2025 | 41.34 | 42.14 | 40.78 | 41.53 | 41.53 | -1.94% | 14,391,193 |
| Aug 29, 2025 | 44.20 | 44.49 | 42.21 | 42.35 | 42.35 | -4.01% | 16,151,127 |
| Aug 28, 2025 | 44.45 | 45.10 | 43.80 | 44.12 | 44.12 | 0.25% | 17,801,993 |
| Aug 27, 2025 | 45.32 | 45.92 | 43.99 | 44.01 | 44.01 | -2.95% | 19,903,425 |
| Aug 26, 2025 | 43.50 | 46.29 | 43.10 | 45.35 | 45.35 | 5.49% | 29,415,916 |
| Aug 25, 2025 | 44.44 | 44.83 | 42.97 | 42.99 | 42.99 | -3.54% | 17,811,108 |
| Aug 22, 2025 | 42.91 | 45.71 | 42.63 | 44.57 | 44.57 | 1.39% | 28,003,433 |
| Aug 21, 2025 | 43.26 | 44.93 | 42.98 | 43.96 | 43.96 | 1.34% | 27,665,693 |
| Aug 20, 2025 | 42.49 | 43.66 | 40.93 | 43.38 | 43.38 | 2.84% | 24,709,580 |
| Aug 19, 2025 | 44.78 | 45.10 | 41.92 | 42.18 | 42.18 | -6.47% | 22,071,416 |
| Aug 18, 2025 | 45.22 | 45.76 | 44.55 | 45.10 | 45.10 | -2.00% | 21,557,744 |
| Aug 15, 2025 | 46.02 | 47.35 | 45.34 | 46.02 | 46.02 | -2.36% | 18,163,441 |
| Aug 14, 2025 | 47.39 | 47.80 | 45.28 | 47.13 | 47.13 | -2.48% | 24,049,218 |
| Aug 13, 2025 | 48.59 | 48.65 | 46.76 | 48.33 | 48.33 | 0.77% | 19,269,092 |
| Aug 12, 2025 | 48.73 | 48.98 | 47.25 | 47.96 | 47.96 | -4.04% | 30,097,011 |
| Aug 11, 2025 | 51.30 | 52.10 | 49.56 | 49.98 | 49.98 | -3.77% | 27,019,934 |
| Aug 8, 2025 | 52.06 | 52.71 | 50.42 | 51.94 | 51.94 | 1.74% | 23,206,180 |
| Aug 7, 2025 | 51.76 | 53.53 | 50.25 | 51.05 | 51.05 | -0.16% | 32,134,458 |
| Aug 6, 2025 | 55.63 | 55.70 | 50.22 | 51.13 | 51.13 | -7.91% | 46,133,308 |
| Aug 5, 2025 | 55.30 | 64.11 | 54.70 | 55.52 | 55.52 | -12.36% | 105,853,312 |
| Aug 4, 2025 | 63.81 | 65.59 | 62.30 | 63.35 | 63.35 | 1.28% | 37,443,425 |
| Aug 1, 2025 | 64.57 | 66.20 | 61.69 | 62.55 | 62.55 | -5.49% | 26,736,425 |
| Jul 31, 2025 | 66.29 | 70.43 | 65.88 | 66.18 | 66.18 | 0.99% | 38,205,009 |
| Jul 30, 2025 | 60.66 | 66.43 | 60.59 | 65.53 | 65.53 | 8.73% | 55,250,630 |
| Jul 29, 2025 | 57.60 | 60.96 | 56.10 | 60.27 | 60.27 | 2.71% | 35,638,841 |
| Jul 28, 2025 | 58.74 | 59.82 | 56.53 | 58.68 | 58.68 | 1.79% | 22,878,412 |
| Jul 25, 2025 | 58.16 | 59.94 | 54.30 | 57.65 | 57.65 | 0.58% | 46,347,035 |
| Jul 24, 2025 | 57.60 | 57.87 | 55.60 | 57.32 | 57.32 | -1.21% | 26,514,790 |
| Jul 23, 2025 | 50.00 | 59.16 | 49.80 | 58.02 | 58.02 | 16.02% | 81,802,342 |
| Jul 22, 2025 | 48.01 | 50.58 | 46.93 | 50.01 | 50.01 | 5.06% | 24,104,214 |
| Jul 21, 2025 | 50.22 | 50.34 | 47.54 | 47.60 | 47.60 | -5.52% | 26,123,431 |
| Jul 18, 2025 | 50.67 | 51.07 | 48.50 | 50.38 | 50.38 | 0.78% | 22,080,525 |
| Jul 17, 2025 | 51.72 | 52.08 | 49.68 | 49.99 | 49.99 | -3.59% | 21,167,779 |
| Jul 16, 2025 | 51.00 | 52.16 | 49.40 | 51.85 | 51.85 | 2.75% | 22,133,959 |
| Jul 15, 2025 | 53.00 | 53.24 | 50.20 | 50.46 | 50.46 | -3.02% | 21,863,772 |
| Jul 14, 2025 | 47.82 | 52.30 | 47.36 | 52.03 | 52.03 | 8.64% | 35,149,250 |
| Jul 11, 2025 | 50.10 | 50.77 | 47.76 | 47.89 | 47.89 | -4.73% | 19,001,017 |
| Jul 10, 2025 | 51.54 | 51.93 | 50.00 | 50.27 | 50.27 | -1.89% | 21,342,667 |
| Jul 9, 2025 | 50.50 | 52.33 | 48.68 | 51.24 | 51.24 | 4.66% | 39,491,852 |
| Jul 8, 2025 | 48.90 | 50.82 | 48.30 | 48.96 | 48.96 | 1.12% | 30,597,188 |