Hims & Hers Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	23.95	24.25	23.10	23.16	-	-4.14%	16,568,900
Mar 19, 2026	22.89	24.39	22.61	24.16	24.16	4.36%	29,236,964
Mar 18, 2026	24.70	25.04	23.15	23.15	23.15	-7.33%	34,655,484
Mar 17, 2026	24.55	25.24	23.99	24.98	24.98	0.40%	35,104,989
Mar 16, 2026	24.22	25.17	23.52	24.88	24.88	0.44%	37,680,785
Mar 13, 2026	24.07	24.82	23.25	24.77	24.77	3.90%	42,460,662
Mar 12, 2026	26.84	27.24	23.76	23.84	23.84	-7.88%	67,495,555
Mar 11, 2026	23.12	27.54	22.81	25.88	25.88	10.27%	110,142,644
Mar 10, 2026	24.00	26.03	22.43	23.47	23.47	5.91%	118,032,026
Mar 9, 2026	23.22	23.51	20.97	22.16	22.16	40.79%	174,161,742
Mar 6, 2026	15.54	15.84	15.21	15.74	15.74	-0.88%	14,400,359
Mar 5, 2026	16.53	16.84	15.59	15.88	15.88	-3.47%	18,898,453
Mar 4, 2026	15.87	16.74	15.80	16.45	16.45	3.98%	20,277,141
Mar 3, 2026	16.00	16.91	15.27	15.82	15.82	-4.00%	27,307,366
Mar 2, 2026	14.51	16.48	14.31	16.48	16.48	13.50%	32,533,013
Feb 27, 2026	15.21	15.29	14.48	14.52	14.52	-6.92%	23,484,562
Feb 26, 2026	15.77	16.36	14.99	15.60	15.60	-1.39%	29,431,182
Feb 25, 2026	15.67	16.46	15.06	15.82	15.82	2.33%	38,317,792
Feb 24, 2026	14.83	16.06	13.74	15.46	15.46	-0.32%	63,952,574
Feb 23, 2026	15.80	15.80	15.16	15.51	15.51	-0.77%	43,356,426
Feb 20, 2026	15.65	16.30	15.29	15.63	15.63	-1.20%	25,353,493
Feb 19, 2026	16.01	16.55	15.46	15.82	15.82	-0.13%	32,798,113
Feb 18, 2026	16.11	16.40	15.58	15.84	15.84	-2.64%	17,282,655
Feb 17, 2026	16.30	16.92	15.79	16.27	16.27	-0.18%	22,435,145
Feb 13, 2026	16.11	16.87	16.08	16.30	16.30	3.16%	26,248,441
Feb 12, 2026	16.52	16.96	15.63	15.80	15.80	-5.33%	31,825,620
Feb 11, 2026	17.52	17.63	16.60	16.69	16.69	-3.19%	33,587,627
Feb 10, 2026	18.70	19.38	17.20	17.24	17.24	-10.81%	51,693,906
Feb 9, 2026	17.83	19.52	16.35	19.33	19.33	-16.03%	144,202,365
Feb 6, 2026	22.30	23.62	21.12	23.02	23.02	-1.96%	46,351,714
Feb 5, 2026	26.80	27.77	22.95	23.48	23.48	-3.77%	71,253,475
Feb 4, 2026	27.20	27.20	23.99	24.40	24.40	-4.46%	31,675,951
Feb 3, 2026	26.56	26.82	24.64	25.54	25.54	-3.40%	21,195,375
Feb 2, 2026	27.11	27.40	26.42	26.44	26.44	-2.40%	13,612,548
Jan 30, 2026	29.40	30.27	26.87	27.09	27.09	-9.31%	21,908,270
Jan 29, 2026	28.93	30.70	28.47	29.87	29.87	4.19%	22,116,259
Jan 28, 2026	29.83	29.98	28.33	28.67	28.67	-3.40%	15,053,601
Jan 27, 2026	30.08	30.17	28.93	29.68	29.68	-1.98%	16,346,040
Jan 26, 2026	29.64	30.95	29.42	30.28	30.28	2.23%	12,684,523
Jan 23, 2026	30.14	30.99	29.40	29.62	29.62	-2.95%	14,237,395
Jan 22, 2026	29.50	30.77	29.00	30.52	30.52	5.64%	14,169,196
Jan 21, 2026	30.50	30.64	27.96	28.89	28.89	-5.19%	27,909,630
Jan 20, 2026	30.15	31.30	30.02	30.47	30.47	-2.90%	15,130,865
Jan 16, 2026	31.23	31.82	30.64	31.38	31.38	0.48%	14,591,241
Jan 15, 2026	31.58	31.66	30.73	31.23	31.23	-0.29%	13,666,261
Jan 14, 2026	32.03	32.04	30.75	31.32	31.32	-2.73%	15,132,450
Jan 13, 2026	33.20	33.27	31.71	32.20	32.20	-0.43%	15,262,322
Jan 12, 2026	31.08	32.76	29.92	32.34	32.34	2.05%	25,633,790
Jan 9, 2026	34.31	34.35	31.66	31.69	31.69	-6.44%	25,399,622
Jan 8, 2026	35.16	35.16	33.51	33.87	33.87	-4.48%	15,611,065