Hims & Hers Health, Inc. (HIMS)
NYSE: HIMS · Real-Time Price · USD
58.00
-3.21 (-5.24%)
At close: May 21, 2025, 4:00 PM
53.90
-4.10 (-7.07%)
After-hours: May 21, 2025, 7:59 PM EDT
Hims & Hers Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 60.26 | 63.20 | 57.65 | 58.00 | 58.00 | -5.24% | 38,861,819 |
| May 20, 2025 | 62.54 | 63.67 | 59.70 | 61.21 | 61.21 | -1.81% | 35,759,202 |
| May 19, 2025 | 62.80 | 63.61 | 61.08 | 62.34 | 62.34 | -3.57% | 35,719,836 |
| May 16, 2025 | 59.04 | 64.82 | 57.42 | 64.65 | 64.65 | 10.36% | 51,619,569 |
| May 15, 2025 | 60.00 | 62.70 | 53.70 | 58.58 | 58.58 | -4.16% | 56,408,315 |
| May 14, 2025 | 64.00 | 65.89 | 60.82 | 61.12 | 61.12 | -4.50% | 46,963,981 |
| May 13, 2025 | 56.00 | 64.20 | 55.92 | 64.00 | 64.00 | 15.92% | 77,358,675 |
| May 12, 2025 | 56.09 | 58.60 | 54.20 | 55.21 | 55.21 | 6.25% | 59,273,918 |
| May 9, 2025 | 49.43 | 52.22 | 48.87 | 51.96 | 51.96 | 1.09% | 61,867,550 |
| May 8, 2025 | 51.60 | 54.75 | 50.04 | 51.40 | 51.40 | -1.81% | 81,324,501 |
| May 7, 2025 | 47.98 | 52.38 | 47.20 | 52.35 | 52.35 | 5.82% | 86,177,084 |
| May 6, 2025 | 38.33 | 50.56 | 38.21 | 49.47 | 49.47 | 18.12% | 157,523,969 |
| May 5, 2025 | 42.28 | 43.10 | 39.80 | 41.88 | 41.88 | 2.60% | 72,476,553 |
| May 2, 2025 | 36.86 | 41.09 | 36.62 | 40.82 | 40.82 | 12.89% | 49,783,049 |
| May 1, 2025 | 33.72 | 36.69 | 32.01 | 36.16 | 36.16 | 9.24% | 42,859,234 |
| Apr 30, 2025 | 33.73 | 33.89 | 31.75 | 33.10 | 33.10 | -5.54% | 38,982,605 |
| Apr 29, 2025 | 37.94 | 37.94 | 32.95 | 35.04 | 35.04 | 23.03% | 152,176,234 |
| Apr 28, 2025 | 29.93 | 30.87 | 27.70 | 28.48 | 28.48 | 1.39% | 32,802,307 |
| Apr 25, 2025 | 27.86 | 28.32 | 27.02 | 28.09 | 28.09 | -0.18% | 13,798,169 |
| Apr 24, 2025 | 27.05 | 28.75 | 26.89 | 28.14 | 28.14 | 5.35% | 13,998,114 |
| Apr 23, 2025 | 27.00 | 29.00 | 26.42 | 26.71 | 26.71 | 5.36% | 22,062,237 |
| Apr 22, 2025 | 26.49 | 26.70 | 25.13 | 25.35 | 25.35 | -1.90% | 21,898,611 |
| Apr 21, 2025 | 26.61 | 26.94 | 25.25 | 25.84 | 25.84 | -5.10% | 10,878,153 |
| Apr 17, 2025 | 25.16 | 27.44 | 25.16 | 27.23 | 27.23 | 1.04% | 18,498,421 |
| Apr 16, 2025 | 28.65 | 28.72 | 26.21 | 26.95 | 26.95 | -8.52% | 20,733,004 |
| Apr 15, 2025 | 28.49 | 29.84 | 28.15 | 29.46 | 29.46 | 4.06% | 14,703,654 |
| Apr 14, 2025 | 28.72 | 29.00 | 27.20 | 28.31 | 28.31 | 3.97% | 13,987,442 |
| Apr 11, 2025 | 26.77 | 27.34 | 25.71 | 27.23 | 27.23 | 1.57% | 16,252,881 |
| Apr 10, 2025 | 28.49 | 28.87 | 26.02 | 26.81 | 26.81 | -9.09% | 19,393,457 |
| Apr 9, 2025 | 26.25 | 30.28 | 25.43 | 29.49 | 29.49 | 12.99% | 34,893,118 |
| Apr 8, 2025 | 29.80 | 29.90 | 25.12 | 26.10 | 26.10 | -6.01% | 26,805,681 |
| Apr 7, 2025 | 24.50 | 30.00 | 23.97 | 27.77 | 27.77 | 6.85% | 26,512,926 |
| Apr 4, 2025 | 26.30 | 27.09 | 23.97 | 25.99 | 25.99 | -7.15% | 27,692,808 |
| Apr 3, 2025 | 28.40 | 29.87 | 27.81 | 27.99 | 27.99 | -10.35% | 19,702,740 |
| Apr 2, 2025 | 29.16 | 31.25 | 28.95 | 31.22 | 31.22 | 0.55% | 25,183,719 |
| Apr 1, 2025 | 29.71 | 33.70 | 28.76 | 31.05 | 31.05 | 5.08% | 46,231,101 |
| Mar 31, 2025 | 27.77 | 30.17 | 27.22 | 29.55 | 29.55 | 1.41% | 19,861,575 |
| Mar 28, 2025 | 31.59 | 31.89 | 28.90 | 29.14 | 29.14 | -8.71% | 20,932,195 |
| Mar 27, 2025 | 32.96 | 33.30 | 31.78 | 31.92 | 31.92 | -4.32% | 15,241,690 |
| Mar 26, 2025 | 37.78 | 37.95 | 33.25 | 33.36 | 33.36 | -9.94% | 17,428,613 |
| Mar 25, 2025 | 37.82 | 38.69 | 35.77 | 37.04 | 37.04 | -0.99% | 17,549,593 |
| Mar 24, 2025 | 35.85 | 38.18 | 34.92 | 37.41 | 37.41 | 7.65% | 26,407,432 |
| Mar 21, 2025 | 32.60 | 35.20 | 31.88 | 34.75 | 34.75 | 5.72% | 49,693,260 |
| Mar 20, 2025 | 33.27 | 34.25 | 32.36 | 32.87 | 32.87 | -2.98% | 15,791,147 |
| Mar 19, 2025 | 31.73 | 34.94 | 31.02 | 33.88 | 33.88 | 7.59% | 17,741,853 |
| Mar 18, 2025 | 34.31 | 34.39 | 31.26 | 31.49 | 31.49 | -9.22% | 15,345,652 |
| Mar 17, 2025 | 33.65 | 35.69 | 32.59 | 34.69 | 34.69 | 4.68% | 18,134,416 |
| Mar 14, 2025 | 32.00 | 33.29 | 31.51 | 33.14 | 33.14 | 5.07% | 17,092,941 |
| Mar 13, 2025 | 33.48 | 33.64 | 31.01 | 31.54 | 31.54 | -7.04% | 19,828,529 |
| Mar 12, 2025 | 36.15 | 37.28 | 32.77 | 33.93 | 33.93 | -2.25% | 21,357,495 |