Skip to main content
Hims & Hers Health, Inc. (HIMS)
NYSE: HIMS · Real-Time Price · USD
33.94
+1.23 (3.76%)
At close: Jun 26, 2026, 4:00 PM EDT
34.04
+0.10 (0.29%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Hims & Hers Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202632.0035.4031.9033.9433.943.76%20,942,800
Jun 25, 202633.4133.4530.2932.7132.710.03%14,918,201
Jun 24, 202632.6033.7531.6232.7032.70-0.79%12,449,969
Jun 23, 202632.5134.6832.5132.9632.96-1.73%12,393,079
Jun 22, 202634.6335.9933.3033.5433.54-5.44%22,763,080
Jun 18, 202632.6035.6032.5935.4735.4711.23%31,611,064
Jun 17, 202631.6033.4531.0331.8931.891.33%22,934,267
Jun 16, 202629.9832.0129.6831.4731.474.31%21,450,530
Jun 15, 202627.8830.2827.8730.1730.1712.49%22,331,770
Jun 12, 202628.6828.7826.5226.8226.82-7.10%18,625,229
Jun 11, 202627.3029.1026.6928.8728.873.92%13,636,389
Jun 10, 202628.3829.7527.6927.7827.78-4.14%16,634,588
Jun 9, 202627.1729.1826.0228.9828.986.66%24,886,285
Jun 8, 202626.4827.3325.9627.1727.173.74%13,735,380
Jun 5, 202627.1027.8925.4026.1926.19-6.50%18,299,365
Jun 4, 202627.4029.8227.1428.0128.011.82%23,612,147
Jun 3, 202626.9528.0425.7127.5127.51-13,588,553
Jun 2, 202627.9328.3927.0527.5127.51-0.90%14,420,295
Jun 1, 202626.1928.2225.5027.7627.766.16%20,954,991
May 29, 202625.5526.6424.1326.1526.153.03%20,470,813
May 28, 202624.8925.9224.3925.3825.380.71%12,710,706
May 27, 202624.4725.7824.2425.2025.205.66%22,472,664
May 26, 202623.8824.7023.3623.8523.850.42%15,534,597
May 22, 202624.0924.5323.3023.7523.75-1.08%14,444,049
May 21, 202622.8224.0122.6124.0124.014.21%14,827,596
May 20, 202622.1923.4021.8823.0423.042.67%16,540,909
May 19, 202622.1422.6921.5322.4422.440.67%26,389,327
May 18, 202623.9823.9822.1422.2922.29-11.02%32,052,311
May 15, 202623.6825.3223.5325.0525.053.34%20,535,504
May 14, 202624.0424.8023.3824.2424.240.41%18,275,572
May 13, 202624.5124.8923.2624.1424.14-3.56%25,968,300
May 12, 202625.2126.8424.5625.0325.03-14.10%53,635,040
May 11, 202629.0930.3928.5529.1429.143.08%61,192,950
May 8, 202625.6128.5325.4028.2728.2710.21%25,969,543
May 7, 202626.7727.1225.3525.6525.65-4.58%18,626,961
May 6, 202626.8727.0725.8026.8826.882.09%14,873,625
May 5, 202626.9126.9125.9026.3326.33-3.45%15,492,799
May 4, 202627.6328.4226.6727.2727.27-0.51%15,069,498
May 1, 202627.2927.7726.9327.4127.410.88%14,645,069
Apr 30, 202626.2627.3525.6227.1727.173.19%17,411,798
Apr 29, 202627.6227.6926.0426.3326.33-5.66%19,906,262
Apr 28, 202628.5728.8327.6527.9127.91-5.04%21,825,640
Apr 27, 202629.9430.7229.0529.3929.39-3.83%23,287,214
Apr 24, 202629.5031.3328.9030.5630.568.56%43,478,923
Apr 23, 202630.3331.4427.0328.1528.15-2.96%44,911,700
Apr 22, 202630.0030.0528.0529.0129.01-2.52%32,247,304
Apr 21, 202628.5930.8727.8529.7629.76-4.03%59,038,812
Apr 20, 202628.5431.8628.4131.0131.017.60%69,288,998
Apr 17, 202627.6729.7827.4028.8228.826.78%58,932,952
Apr 16, 202626.1527.8124.7626.9926.9911.12%80,363,680
Apr 15, 202621.7224.7021.2824.2924.2913.72%45,776,780
Apr 14, 202621.7521.9620.9221.3621.360.99%19,377,303
Apr 13, 202619.3321.8019.3021.1521.158.85%24,685,784
Apr 10, 202619.9520.1519.1819.4319.43-1.62%16,054,506
Apr 9, 202619.3119.7718.9619.7519.751.86%14,700,374
Apr 8, 202620.8020.9519.0419.3919.39-0.56%20,079,201
Apr 7, 202619.9720.0018.9619.5019.50-4.08%21,487,974
Apr 6, 202619.7820.3719.5120.3320.336.22%19,583,307
Apr 2, 202619.3119.5018.7619.1419.14-3.53%23,511,979
Apr 1, 202621.0021.6219.7019.8419.84-4.43%26,625,204
Mar 31, 202618.7821.0018.6420.7620.7610.54%34,530,513
Mar 30, 202619.3519.6718.6218.7818.78-3.10%19,219,590
Mar 27, 202620.5820.6019.1819.3819.38-7.09%22,374,063
Mar 26, 202620.5821.2220.0220.8620.860.10%26,020,031
Mar 25, 202621.7022.0020.5720.8420.84-2.34%21,696,375
Mar 24, 202622.2122.3021.0921.3421.34-4.99%26,400,694
Mar 23, 202622.6023.1022.2522.4622.462.00%20,283,774
Mar 20, 202623.9524.2521.7022.0222.02-8.86%33,380,778
Mar 19, 202622.8924.3922.6124.1624.164.36%29,908,825
Mar 18, 202624.7025.0423.1523.1523.15-7.33%35,354,190
Mar 17, 202624.5525.2423.9924.9824.980.40%35,316,105
Mar 16, 202624.2225.1723.5224.8824.880.44%37,972,059
Mar 13, 202624.0724.8223.2524.7724.773.90%42,982,456
Mar 12, 202626.8427.2423.7623.8423.84-7.88%68,303,425
Mar 11, 202623.1227.5422.8125.8825.8810.27%111,773,476
Mar 10, 202624.0026.0322.4323.4723.475.91%118,638,532
Mar 9, 202623.2223.5120.9722.1622.1640.79%174,964,059
Mar 6, 202615.5415.8415.2115.7415.74-0.88%21,093,807
Mar 5, 202616.5316.8415.5915.8815.88-3.47%19,004,120
Mar 4, 202615.8716.7415.8016.4516.453.98%20,438,149
Mar 3, 202616.0016.9115.2715.8215.82-4.00%27,508,219
Mar 2, 202614.5116.4814.3116.4816.4813.50%32,836,178
Feb 27, 202615.2115.2914.4814.5214.52-6.92%23,484,562
Feb 26, 202615.7716.3614.9915.6015.60-1.39%29,431,182
Feb 25, 202615.6716.4615.0615.8215.822.33%38,317,792
Feb 24, 202614.8316.0613.7415.4615.46-0.32%63,952,574
Feb 23, 202615.8015.8015.1615.5115.51-0.77%43,356,426
Feb 20, 202615.6516.3015.2915.6315.63-1.20%25,353,493
Feb 19, 202616.0116.5515.4615.8215.82-0.13%32,798,113
Feb 18, 202616.1116.4015.5815.8415.84-2.64%17,282,655
Feb 17, 202616.3016.9215.7916.2716.27-0.18%22,435,145
Feb 13, 202616.1116.8716.0816.3016.303.16%26,248,441
Feb 12, 202616.5216.9615.6315.8015.80-5.33%31,825,620
Feb 11, 202617.5217.6316.6016.6916.69-3.19%33,587,627
Feb 10, 202618.7019.3817.2017.2417.24-10.81%51,693,906
Feb 9, 202617.8319.5216.3519.3319.33-16.03%144,202,365
Feb 6, 202622.3023.6221.1223.0223.02-1.96%46,351,714
Feb 5, 202626.8027.7722.9523.4823.48-3.77%71,253,475
Feb 4, 202627.2027.2023.9924.4024.40-4.46%31,675,951
Feb 3, 202626.5626.8224.6425.5425.54-3.40%21,195,375