Hims & Hers Health, Inc. (HIMS)
NYSE: HIMS · Real-Time Price · USD
51.36
+1.58 (3.17%)
At close: Oct 20, 2025, 4:00 PM EDT
51.15
-0.21 (-0.41%)
Pre-market: Oct 21, 2025, 7:21 AM EDT
Hims & Hers Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 50.40 | 56.31 | 50.27 | 56.20 | 56.20 | 11.62% | 37,206,013 |
| Sep 17, 2025 | 50.29 | 51.00 | 49.17 | 50.35 | 50.35 | -1.06% | 26,977,754 |
| Sep 16, 2025 | 54.32 | 54.34 | 48.69 | 50.89 | 50.89 | -5.69% | 49,261,624 |
| 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 |