Hims & Hers Health, Inc. (HIMS)
NYSE: HIMS · Real-Time Price · USD
27.91
-1.48 (-5.04%)
At close: Apr 28, 2026, 4:00 PM EDT
27.92
+0.01 (0.04%)
After-hours: Apr 28, 2026, 7:59 PM EDT
Hims & Hers Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 28.57 | 28.83 | 27.65 | 27.91 | 27.91 | -5.04% | 21,541,046 |
| Apr 27, 2026 | 29.94 | 30.72 | 29.05 | 29.39 | 29.39 | -3.83% | 23,093,897 |
| Apr 24, 2026 | 29.50 | 31.33 | 28.90 | 30.56 | 30.56 | 8.56% | 43,128,272 |
| Apr 23, 2026 | 30.33 | 31.44 | 27.03 | 28.15 | 28.15 | -2.96% | 44,536,797 |
| Apr 22, 2026 | 30.00 | 30.05 | 28.05 | 29.01 | 29.01 | -2.52% | 31,849,111 |
| Apr 21, 2026 | 28.59 | 30.87 | 27.85 | 29.76 | 29.76 | -4.03% | 58,192,660 |
| Apr 20, 2026 | 28.54 | 31.86 | 28.41 | 31.01 | 31.01 | 7.60% | 68,427,795 |
| Apr 17, 2026 | 27.67 | 29.78 | 27.40 | 28.82 | 28.82 | 6.78% | 58,130,354 |
| Apr 16, 2026 | 26.15 | 27.81 | 24.76 | 26.99 | 26.99 | 11.12% | 79,407,289 |
| Apr 15, 2026 | 21.72 | 24.70 | 21.28 | 24.29 | 24.29 | 13.72% | 41,057,861 |
| Apr 14, 2026 | 21.75 | 21.96 | 20.92 | 21.36 | 21.36 | 0.99% | 19,229,379 |
| Apr 13, 2026 | 19.33 | 21.80 | 19.30 | 21.15 | 21.15 | 8.85% | 24,457,312 |
| Apr 10, 2026 | 19.95 | 20.15 | 19.18 | 19.43 | 19.43 | -1.62% | 15,967,173 |
| Apr 9, 2026 | 19.31 | 19.77 | 18.96 | 19.75 | 19.75 | 1.86% | 14,083,626 |
| Apr 8, 2026 | 20.80 | 20.95 | 19.04 | 19.39 | 19.39 | -0.56% | 19,920,427 |
| Apr 7, 2026 | 19.97 | 20.00 | 18.96 | 19.50 | 19.50 | -4.08% | 20,673,522 |
| Apr 6, 2026 | 19.78 | 20.37 | 19.51 | 20.33 | 20.33 | 6.22% | 19,382,350 |
| Apr 2, 2026 | 19.31 | 19.50 | 18.76 | 19.14 | 19.14 | -3.53% | 23,329,737 |
| Apr 1, 2026 | 21.00 | 21.62 | 19.70 | 19.84 | 19.84 | -4.43% | 26,428,002 |
| Mar 31, 2026 | 18.78 | 21.00 | 18.64 | 20.76 | 20.76 | 10.54% | 34,325,119 |
| Mar 30, 2026 | 19.35 | 19.67 | 18.62 | 18.78 | 18.78 | -3.10% | 19,051,627 |
| Mar 27, 2026 | 20.58 | 20.60 | 19.18 | 19.38 | 19.38 | -7.09% | 22,192,486 |
| Mar 26, 2026 | 20.58 | 21.22 | 20.02 | 20.86 | 20.86 | 0.10% | 25,801,588 |
| Mar 25, 2026 | 21.70 | 22.00 | 20.57 | 20.84 | 20.84 | -2.34% | 21,552,533 |
| Mar 24, 2026 | 22.21 | 22.30 | 21.09 | 21.34 | 21.34 | -4.99% | 26,166,899 |
| Mar 23, 2026 | 22.60 | 23.10 | 22.25 | 22.46 | 22.46 | 2.00% | 20,132,026 |
| Mar 20, 2026 | 23.95 | 24.25 | 21.70 | 22.02 | 22.02 | -8.86% | 32,826,399 |
| 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 |
| 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 |