Hims & Hers Health, Inc. Class A HIMS
NYSE · United States · Health Services
$29.08-0.71 (-2.39%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $28.86 | -3.12% | $29.66 | $29.88 | $28.64 | 2.14M |
| 2026-09-30 | $29.79 | +3.80% | $29.16 | $31.03 | $29.09 | 14.50M |
| 2026-09-29 | $28.70 | -0.28% | $29.39 | $29.83 | $28.30 | 6.58M |
| 2026-09-28 | $28.78 | -2.18% | $29.00 | $29.44 | $28.46 | 6.52M |
| 2026-09-25 | $29.42 | +0.48% | $29.48 | $29.76 | $28.57 | 8.19M |
| 2026-09-24 | $29.28 | +3.13% | $28.00 | $29.65 | $27.31 | 16.71M |
| 2026-09-23 | $28.39 | -6.70% | $30.40 | $30.95 | $28.32 | 11.89M |
| 2026-09-22 | $30.43 | +3.68% | $29.95 | $31.81 | $29.22 | 16.65M |
| 2026-09-21 | $29.35 | +4.86% | $28.50 | $29.52 | $28.18 | 8.45M |
| 2026-09-18 | $27.99 | +0.36% | $28.86 | $29.01 | $27.70 | 9.40M |
| 2026-09-17 | $27.89 | -0.39% | $28.75 | $28.92 | $27.65 | 8.24M |
| 2026-09-16 | $28.00 | +0.54% | $27.76 | $28.55 | $27.46 | 7.35M |
| 2026-09-15 | $27.85 | -3.33% | $28.30 | $29.16 | $27.80 | 8.15M |
| 2026-09-14 | $28.81 | +4.73% | $27.38 | $29.44 | $27.14 | 11.98M |
| 2026-09-11 | $27.51 | +0.26% | $27.41 | $27.63 | $26.73 | 7.09M |
| 2026-09-10 | $27.44 | -1.65% | $27.30 | $28.00 | $27.12 | 7.57M |
| 2026-09-09 | $27.90 | -0.96% | $28.10 | $28.28 | $27.27 | 8.44M |
| 2026-09-08 | $28.17 | +1.66% | $27.73 | $28.33 | $27.61 | 8.57M |
| 2026-09-04 | $27.71 | -0.40% | $27.73 | $27.95 | $27.38 | 7.18M |
| 2026-09-03 | $27.82 | -3.00% | $28.88 | $29.12 | $27.55 | 12.21M |
| 2026-09-02 | $28.68 | +0.84% | $28.33 | $29.38 | $28.15 | 7.90M |
| 2026-09-01 | $28.44 | -3.85% | $29.28 | $29.87 | $28.38 | 7.30M |
| 2026-08-31 | $29.58 | +2.57% | $28.67 | $29.79 | $28.63 | 8.31M |
| 2026-08-28 | $28.84 | -8.91% | $31.36 | $31.40 | $28.52 | 14.73M |
| 2026-08-27 | $31.66 | +6.13% | $30.40 | $31.99 | $29.72 | 9.62M |
| 2026-08-26 | $29.83 | -6.05% | $31.04 | $31.63 | $29.62 | 11.58M |
| 2026-08-25 | $31.75 | +2.16% | $31.29 | $32.51 | $30.73 | 9.64M |
| 2026-08-24 | $31.08 | -7.99% | $32.44 | $32.72 | $30.30 | 13.87M |
| 2026-08-21 | $33.78 | +6.03% | $31.67 | $34.46 | $31.60 | 14.71M |
| 2026-08-20 | $31.86 | +2.48% | $30.66 | $33.16 | $30.66 | 18.93M |
| 2026-08-19 | $31.09 | +13.51% | $27.55 | $31.27 | $27.41 | 20.01M |
| 2026-08-18 | $27.39 | -4.26% | $27.85 | $28.85 | $27.38 | 7.93M |
| 2026-08-17 | $28.61 | +1.63% | $28.14 | $28.73 | $27.51 | 10.35M |
| 2026-08-14 | $28.15 | -2.16% | $29.15 | $29.30 | $28.10 | 9.03M |
| 2026-08-13 | $28.77 | -4.00% | $29.74 | $30.10 | $28.54 | 12.72M |
| 2026-08-12 | $29.97 | -1.77% | $30.48 | $30.99 | $29.25 | 16.91M |
| 2026-08-11 | $30.51 | -3.97% | $29.71 | $31.79 | $29.41 | 23.17M |
| 2026-08-10 | $31.77 | +0.57% | $31.07 | $32.29 | $30.90 | 17.69M |
| 2026-08-07 | $31.59 | +6.51% | $30.19 | $31.72 | $29.80 | 8.39M |
| 2026-08-06 | $29.66 | -6.29% | $31.11 | $31.26 | $29.53 | 8.29M |
| 2026-08-05 | $31.65 | -1.59% | $31.59 | $32.42 | $31.13 | 8.38M |
| 2026-08-04 | $32.16 | +4.35% | $31.09 | $32.31 | $30.77 | 11.43M |
| 2026-08-03 | $30.82 | +10.98% | $27.60 | $31.18 | $27.57 | 14.80M |
| 2026-07-31 | $27.77 | +2.70% | $27.48 | $28.94 | $26.86 | 12.59M |
| 2026-07-30 | $27.04 | +8.16% | $25.07 | $27.59 | $24.24 | 17.22M |
| 2026-07-29 | $25.00 | -14.73% | $28.71 | $28.97 | $24.73 | 29.24M |
| 2026-07-28 | $29.32 | -3.04% | $29.36 | $30.00 | $27.61 | 12.84M |
| 2026-07-27 | $30.24 | +7.65% | $28.73 | $30.33 | $28.15 | 16.18M |
| 2026-07-24 | $28.09 | -14.20% | $33.44 | $34.57 | $27.92 | 28.49M |
| 2026-07-23 | $32.74 | +3.35% | $31.03 | $35.85 | $30.81 | 32.62M |
| 2026-07-22 | $31.68 | -3.21% | $33.45 | $34.00 | $31.45 | 8.31M |
| 2026-07-21 | $32.73 | +0.09% | $32.52 | $33.84 | $32.06 | 9.76M |
| 2026-07-20 | $32.70 | -0.43% | $32.44 | $33.60 | $32.20 | 8.34M |
| 2026-07-17 | $32.84 | -2.49% | $32.06 | $34.04 | $31.91 | 9.91M |
| 2026-07-16 | $33.68 | -9.39% | $36.66 | $37.70 | $33.58 | 15.53M |
| 2026-07-15 | $37.17 | +5.75% | $35.67 | $37.44 | $35.67 | 14.43M |
| 2026-07-14 | $35.15 | +2.24% | $34.80 | $35.39 | $34.08 | 7.73M |
| 2026-07-13 | $34.38 | 0.00% | $34.30 | $35.20 | $33.55 | 9.41M |
| 2026-07-10 | $34.38 | -3.02% | $35.83 | $36.46 | $33.18 | 11.85M |
| 2026-07-09 | $35.45 | -1.72% | $36.20 | $36.35 | $35.26 | 9.26M |
| 2026-07-08 | $36.07 | -0.28% | $35.33 | $36.40 | $34.18 | 12.58M |
| 2026-07-07 | $36.17 | -5.51% | $38.01 | $38.59 | $36.14 | 12.30M |
| 2026-07-06 | $38.28 | +4.02% | $36.75 | $39.05 | $36.35 | 13.74M |
| 2026-07-02 | $36.80 | -2.05% | $37.63 | $37.99 | $36.03 | 16.44M |
| 2026-07-01 | $37.57 | +8.36% | $35.10 | $38.50 | $34.75 | 28.03M |
| 2026-06-30 | $34.67 | +3.83% | $32.75 | $34.69 | $31.59 | 13.42M |
| 2026-06-29 | $33.39 | -1.62% | $34.28 | $35.47 | $32.52 | 14.06M |
| 2026-06-26 | $33.94 | +3.76% | $32.00 | $35.40 | $31.90 | 21.43M |
| 2026-06-25 | $32.71 | +0.03% | $33.41 | $33.45 | $30.29 | 15.11M |
| 2026-06-24 | $32.70 | -0.79% | $32.60 | $33.75 | $31.62 | 12.60M |
| 2026-06-23 | $32.96 | -1.73% | $32.51 | $34.68 | $32.51 | 12.55M |
| 2026-06-22 | $33.54 | -5.44% | $34.63 | $35.99 | $33.30 | 22.87M |
| 2026-06-18 | $35.47 | +11.23% | $32.60 | $35.60 | $32.59 | 31.90M |
| 2026-06-17 | $31.89 | +1.33% | $31.60 | $33.45 | $31.03 | 23.15M |
| 2026-06-16 | $31.47 | +4.31% | $29.98 | $32.01 | $29.68 | 22.08M |
| 2026-06-15 | $30.17 | +12.49% | $27.88 | $30.28 | $27.87 | 22.98M |
| 2026-06-12 | $26.82 | -7.10% | $28.68 | $28.78 | $26.52 | 19.05M |
| 2026-06-11 | $28.87 | +3.92% | $27.30 | $29.10 | $26.69 | 13.86M |
| 2026-06-10 | $27.78 | -4.14% | $28.38 | $29.75 | $27.69 | 16.86M |
| 2026-06-09 | $28.98 | +6.66% | $27.17 | $29.18 | $26.02 | 25.45M |
| 2026-06-08 | $27.17 | +3.74% | $26.48 | $27.33 | $25.96 | 13.84M |
| 2026-06-05 | $26.19 | -6.50% | $27.10 | $27.89 | $25.40 | 18.61M |
| 2026-06-04 | $28.01 | +1.82% | $27.40 | $29.82 | $27.14 | 23.84M |
| 2026-06-03 | $27.51 | 0.00% | $26.95 | $28.03 | $25.71 | 13.79M |
| 2026-06-02 | $27.51 | -0.90% | $27.93 | $28.39 | $27.05 | 14.74M |
| 2026-06-01 | $27.76 | +6.16% | $26.19 | $28.22 | $25.50 | 21.15M |
| 2026-05-29 | $26.15 | +3.03% | $25.55 | $26.64 | $24.13 | 20.74M |
| 2026-05-28 | $25.38 | +0.71% | $24.89 | $25.92 | $24.39 | 12.88M |
| 2026-05-27 | $25.20 | +5.66% | $24.47 | $25.78 | $24.24 | 22.76M |
| 2026-05-26 | $23.85 | +0.42% | $23.88 | $24.70 | $23.36 | 16.61M |