Hims & Hers Health, Inc. (HIMS)
NYSE: HIMS · Real-Time Price · USD
22.62
+6.87 (43.68%)
Mar 9, 2026, 3:42 PM EDT - Market open
Hims & Hers Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 23.22 | 23.51 | 20.97 | 22.63 | - | 43.77% | 158,347,780 |
| 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 |
| Jan 7, 2026 | 35.49 | 36.45 | 34.94 | 35.46 | 35.46 | - | 10,986,356 |
| Jan 6, 2026 | 35.43 | 35.95 | 34.32 | 35.46 | 35.46 | 2.16% | 11,836,299 |
| Jan 5, 2026 | 33.96 | 35.83 | 33.19 | 34.71 | 34.71 | 3.89% | 17,344,416 |
| Jan 2, 2026 | 33.00 | 33.73 | 32.05 | 33.41 | 33.41 | 2.89% | 13,320,894 |
| Dec 31, 2025 | 32.92 | 32.95 | 32.07 | 32.47 | 32.47 | -1.73% | 14,117,900 |
| Dec 30, 2025 | 34.20 | 34.42 | 33.04 | 33.04 | 33.04 | -3.11% | 11,262,600 |
| Dec 29, 2025 | 34.06 | 34.75 | 33.80 | 34.10 | 34.10 | -0.61% | 9,225,237 |
| Dec 26, 2025 | 34.57 | 34.62 | 33.50 | 34.31 | 34.31 | -1.04% | 9,909,753 |
| Dec 24, 2025 | 34.61 | 35.04 | 34.13 | 34.67 | 34.67 | -0.37% | 4,922,658 |
| Dec 23, 2025 | 34.75 | 35.14 | 34.10 | 34.80 | 34.80 | -0.71% | 9,523,667 |
| Dec 22, 2025 | 35.97 | 36.27 | 34.79 | 35.05 | 35.05 | -1.43% | 12,908,208 |
| Dec 19, 2025 | 34.97 | 35.86 | 34.60 | 35.56 | 35.56 | 2.27% | 13,764,630 |
| Dec 18, 2025 | 35.60 | 36.03 | 34.31 | 34.77 | 34.77 | -0.57% | 11,728,335 |
| Dec 17, 2025 | 36.71 | 37.61 | 34.90 | 34.97 | 34.97 | -5.13% | 11,451,544 |
| Dec 16, 2025 | 36.01 | 36.90 | 35.41 | 36.86 | 36.86 | 1.68% | 10,359,953 |
| Dec 15, 2025 | 37.82 | 38.03 | 35.68 | 36.25 | 36.25 | -2.58% | 11,294,475 |
| Dec 12, 2025 | 37.60 | 38.88 | 36.85 | 37.21 | 37.21 | -1.48% | 10,345,162 |
| Dec 11, 2025 | 37.25 | 37.86 | 36.65 | 37.77 | 37.77 | -0.29% | 10,260,257 |
| Dec 10, 2025 | 39.65 | 39.79 | 37.61 | 37.88 | 37.88 | -4.87% | 16,426,404 |
| Dec 9, 2025 | 39.04 | 40.74 | 38.93 | 39.82 | 39.82 | 1.79% | 12,481,679 |
| Dec 8, 2025 | 39.34 | 39.60 | 38.24 | 39.12 | 39.12 | -0.20% | 9,463,879 |
| Dec 5, 2025 | 40.00 | 40.99 | 39.17 | 39.20 | 39.20 | -2.05% | 22,174,082 |
| Dec 4, 2025 | 38.27 | 40.46 | 37.72 | 40.02 | 40.02 | 7.96% | 24,755,224 |
| Dec 3, 2025 | 36.35 | 37.13 | 35.78 | 37.07 | 37.07 | 2.09% | 10,875,235 |
| Dec 2, 2025 | 37.55 | 38.28 | 36.22 | 36.31 | 36.31 | -3.20% | 12,076,047 |
| Dec 1, 2025 | 38.75 | 39.25 | 37.48 | 37.51 | 37.51 | -5.66% | 13,564,081 |
| Nov 28, 2025 | 38.90 | 39.87 | 38.52 | 39.76 | 39.76 | 3.54% | 9,363,563 |
| Nov 26, 2025 | 37.75 | 38.79 | 37.36 | 38.40 | 38.40 | 3.53% | 13,448,348 |
| Nov 25, 2025 | 38.00 | 38.36 | 36.90 | 37.09 | 37.09 | -1.83% | 14,394,289 |
| Nov 24, 2025 | 35.11 | 38.14 | 35.01 | 37.78 | 37.78 | 8.84% | 20,835,759 |
| Nov 21, 2025 | 33.54 | 34.99 | 32.88 | 34.71 | 34.71 | 3.24% | 18,775,371 |
| Nov 20, 2025 | 36.78 | 37.22 | 33.47 | 33.62 | 33.62 | -6.17% | 28,325,530 |
| Nov 19, 2025 | 36.60 | 36.60 | 34.43 | 35.83 | 35.83 | -1.19% | 20,963,511 |
| Nov 18, 2025 | 35.71 | 36.74 | 34.13 | 36.26 | 36.26 | 1.91% | 26,537,262 |
| Nov 17, 2025 | 36.67 | 37.63 | 33.91 | 35.58 | 35.58 | -3.79% | 30,155,527 |
| Nov 14, 2025 | 35.43 | 38.09 | 34.93 | 36.98 | 36.98 | 2.58% | 31,484,924 |
| Nov 13, 2025 | 38.92 | 38.96 | 35.78 | 36.05 | 36.05 | -7.61% | 34,913,222 |
| Nov 12, 2025 | 39.61 | 40.25 | 38.26 | 39.02 | 39.02 | -1.84% | 21,967,353 |
| Nov 11, 2025 | 40.91 | 41.28 | 38.87 | 39.75 | 39.75 | -3.17% | 22,892,158 |
| Nov 10, 2025 | 42.50 | 42.70 | 40.22 | 41.05 | 41.05 | 0.05% | 21,798,853 |
| Nov 7, 2025 | 40.74 | 41.28 | 39.34 | 41.03 | 41.03 | -1.18% | 28,934,602 |
| Nov 6, 2025 | 44.00 | 44.00 | 39.84 | 41.52 | 41.52 | -5.05% | 43,246,948 |
| Nov 5, 2025 | 44.10 | 46.82 | 43.68 | 43.73 | 43.73 | 2.20% | 36,095,536 |
| Nov 4, 2025 | 45.75 | 48.34 | 42.40 | 42.79 | 42.79 | -3.60% | 61,191,405 |
| Nov 3, 2025 | 46.90 | 47.15 | 44.01 | 44.39 | 44.39 | -2.35% | 40,539,915 |
| Oct 31, 2025 | 45.37 | 47.24 | 45.00 | 45.46 | 45.46 | 3.18% | 21,891,932 |
| Oct 30, 2025 | 46.07 | 46.92 | 44.05 | 44.06 | 44.06 | -5.51% | 17,048,960 |
| Oct 29, 2025 | 47.07 | 48.46 | 46.03 | 46.63 | 46.63 | -1.04% | 19,797,094 |
| Oct 28, 2025 | 49.14 | 49.17 | 47.12 | 47.12 | 47.12 | -2.30% | 13,822,132 |
| Oct 27, 2025 | 50.14 | 50.19 | 48.16 | 48.23 | 48.23 | -1.13% | 16,742,057 |
| Oct 24, 2025 | 49.94 | 50.99 | 48.76 | 48.78 | 48.78 | 0.60% | 16,063,536 |
| Oct 23, 2025 | 48.02 | 48.59 | 46.89 | 48.49 | 48.49 | 2.17% | 18,463,655 |
| Oct 22, 2025 | 48.86 | 48.90 | 46.15 | 47.46 | 47.46 | -3.85% | 23,866,270 |
| Oct 21, 2025 | 50.83 | 51.36 | 49.25 | 49.36 | 49.36 | -3.89% | 29,718,047 |
| 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 |