NYSE : HIMS
Hims & Hers Health, Inc. — Price history
Healthcare · Drug Manufacturers - Specialty & Generic · United States
Last price 29.67 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 6.92B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Hims & Hers Health, Inc. (HIMS) closed at 26.41 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 27.97 | 28.49 | 26.42 | 26.41 | 6,421,189 | -4.59% |
| 2026-10-30 | 28.51 | 28.75 | 26.68 | 27.68 | 10,859,205 | -6.71% |
| 2026-10-29 | 29.26 | 30.13 | 28.66 | 29.67 | 7,519,682 | +1.19% |
| 2026-10-28 | 27.71 | 29.805 | 27.6 | 29.32 | 12,279,101 | +5.01% |
| 2026-10-27 | 27.99 | 28.465 | 27.59 | 27.92 | 7,498,612 | +1.20% |
| 2026-10-26 | 27.51 | 27.94 | 27.22 | 27.59 | 5,755,606 | -0.43% |
| 2026-10-23 | 28.85 | 28.905 | 27.3 | 27.71 | 9,827,569 | -4.87% |
| 2026-10-22 | 28.64 | 29.26 | 27.98 | 29.13 | 8,473,871 | -0.27% |
| 2026-10-21 | 29.38 | 29.92 | 28.85 | 29.21 | 5,996,319 | +0.00% |
| 2026-10-20 | 28 | 30.02 | 27.75 | 29.21 | 10,550,808 | +3.77% |
| 2026-10-19 | 28.49 | 29 | 27.53 | 28.15 | 7,486,388 | +0.29% |
| 2026-10-16 | 29.51 | 30 | 27.53 | 28.07 | 10,951,293 | -4.46% |
| 2026-10-15 | 26.875 | 29.65 | 26.33 | 29.38 | 15,908,509 | +5.99% |
| 2026-10-14 | 29.26 | 29.68 | 27.565 | 27.72 | 10,937,541 | -6.70% |
| 2026-10-13 | 29.83 | 30.382 | 28.725 | 29.71 | 9,746,812 | -3.04% |
| 2026-10-12 | 30.92 | 31.79 | 30.33 | 30.64 | 8,906,520 | -0.91% |
| 2026-10-09 | 28.34 | 31.447 | 28.31 | 30.92 | 15,881,094 | +10.19% |
| 2026-10-08 | 29.2 | 29.62 | 27.49 | 28.06 | 14,642,183 | -5.01% |
| 2026-10-07 | 28.87 | 29.918 | 28.75 | 29.54 | 5,423,347 | +0.24% |
| 2026-10-06 | 30.08 | 30.08 | 29.07 | 29.47 | 8,745,982 | -0.67% |
| 2026-10-05 | 28.91 | 30.04 | 28.8 | 29.67 | 7,455,818 | +2.31% |
| 2026-10-02 | 30.08 | 30.61 | 28.55 | 29 | 10,008,937 | -1.02% |
| 2026-10-01 | 29.66 | 29.884 | 28.64 | 29.3 | 7,889,938 | -1.64% |
| 2026-09-30 | 29.16 | 31.03 | 29.09 | 29.79 | 14,429,341 | +3.80% |
| 2026-09-29 | 29.39 | 29.834 | 28.295 | 28.7 | 6,514,164 | -0.28% |
| 2026-09-28 | 29 | 29.44 | 28.46 | 28.78 | 6,449,936 | -2.18% |
| 2026-09-25 | 29.48 | 29.76 | 28.565 | 29.42 | 8,109,088 | +0.48% |
| 2026-09-24 | 28 | 29.65 | 27.31 | 29.28 | 15,503,619 | +3.13% |
| 2026-09-23 | 30.4 | 30.955 | 28.32 | 28.39 | 11,781,182 | -6.70% |
| 2026-09-22 | 29.95 | 31.81 | 29.217 | 30.43 | 16,512,245 | +3.68% |
| 2026-09-21 | 28.5 | 29.525 | 28.18 | 29.35 | 8,272,785 | +4.86% |
| 2026-09-18 | 28.86 | 29.01 | 27.703 | 27.99 | 9,269,658 | +0.36% |
| 2026-09-17 | 28.75 | 28.92 | 27.65 | 27.89 | 8,194,148 | -0.39% |
| 2026-09-16 | 27.76 | 28.55 | 27.46 | 28 | 7,319,286 | +0.54% |
| 2026-09-15 | 28.3 | 29.16 | 27.8 | 27.85 | 8,129,534 | -3.33% |
| 2026-09-14 | 27.38 | 29.44 | 27.14 | 28.81 | 11,896,080 | +4.73% |
| 2026-09-11 | 27.41 | 27.63 | 26.73 | 27.51 | 6,907,017 | +0.26% |
| 2026-09-10 | 27.3 | 28 | 27.121 | 27.44 | 7,531,750 | -1.65% |
| 2026-09-09 | 28.1 | 28.28 | 27.27 | 27.9 | 8,294,199 | -0.96% |
| 2026-09-08 | 27.73 | 28.33 | 27.61 | 28.17 | 8,415,000 | +1.66% |
| 2026-09-04 | 27.73 | 27.95 | 27.38 | 27.71 | 6,551,236 | -0.40% |
| 2026-09-03 | 28.88 | 29.12 | 27.55 | 27.82 | 12,023,070 | -3.00% |
| 2026-09-02 | 28.33 | 29.375 | 28.15 | 28.68 | 7,837,418 | +0.84% |
| 2026-09-01 | 29.28 | 29.87 | 28.38 | 28.44 | 7,238,021 | -3.85% |
| 2026-08-31 | 28.67 | 29.79 | 28.63 | 29.58 | 7,954,606 | +2.57% |
| 2026-08-28 | 31.36 | 31.4 | 28.52 | 28.84 | 14,630,210 | -8.91% |
| 2026-08-27 | 30.4 | 31.985 | 29.724 | 31.66 | 9,563,639 | +6.13% |
| 2026-08-26 | 31.04 | 31.63 | 29.62 | 29.83 | 11,424,941 | -6.05% |
| 2026-08-25 | 31.29 | 32.51 | 30.73 | 31.75 | 9,399,958 | +2.16% |
| 2026-08-24 | 32.44 | 32.72 | 30.3 | 31.08 | 13,727,692 | -7.99% |
| 2026-08-21 | 31.67 | 34.456 | 31.6 | 33.78 | 14,374,051 | +6.03% |
| 2026-08-20 | 30.66 | 33.16 | 30.66 | 31.86 | 18,838,859 | +2.48% |
| 2026-08-19 | 27.55 | 31.27 | 27.41 | 31.09 | 19,736,654 | +13.51% |
| 2026-08-18 | 27.85 | 28.85 | 27.38 | 27.39 | 7,825,771 | -4.26% |
| 2026-08-17 | 28.14 | 28.73 | 27.51 | 28.61 | 10,294,328 | +1.63% |
| 2026-08-14 | 29.15 | 29.3 | 28.105 | 28.15 | 8,927,560 | -2.16% |
| 2026-08-13 | 29.74 | 30.1 | 28.54 | 28.77 | 12,554,538 | -4.00% |
| 2026-08-12 | 30.475 | 30.99 | 29.25 | 29.97 | 16,750,013 | -1.77% |
| 2026-08-11 | 29.71 | 31.79 | 29.41 | 30.51 | 22,940,139 | -3.97% |
| 2026-08-10 | 31.07 | 32.29 | 30.9 | 31.77 | 13,299,559 | +0.57% |
| 2026-08-07 | 30.19 | 31.72 | 29.8 | 31.59 | 8,230,430 | +6.51% |
| 2026-08-06 | 31.11 | 31.26 | 29.53 | 29.66 | 8,239,153 | -6.29% |
| 2026-08-05 | 31.59 | 32.415 | 31.131 | 31.65 | 8,333,520 | -1.59% |
| 2026-08-04 | 31.09 | 32.31 | 30.77 | 32.16 | 11,347,879 | +4.35% |
| 2026-08-03 | 27.6 | 31.185 | 27.565 | 30.82 | 14,729,951 | +10.98% |
| 2026-07-31 | 27.48 | 28.94 | 26.86 | 27.77 | 12,530,082 | +2.70% |
| 2026-07-30 | 25.07 | 27.59 | 24.24 | 27.04 | 16,604,426 | +8.16% |
| 2026-07-29 | 28.71 | 28.97 | 24.73 | 25 | 28,729,819 | -14.73% |
| 2026-07-28 | 29.36 | 30 | 27.61 | 29.32 | 12,740,494 | -3.04% |
| 2026-07-27 | 28.73 | 30.325 | 28.15 | 30.24 | 16,099,861 | +7.65% |
| 2026-07-24 | 33.445 | 34.57 | 27.925 | 28.09 | 28,046,535 | -14.20% |
| 2026-07-23 | 31.03 | 35.85 | 30.81 | 32.74 | 32,398,353 | +3.35% |
| 2026-07-22 | 33.45 | 34 | 31.45 | 31.68 | 8,228,800 | -3.21% |
| 2026-07-21 | 32.52 | 33.84 | 32.06 | 32.73 | 7,982,798 | +0.09% |
| 2026-07-20 | 32.44 | 33.6 | 32.2 | 32.7 | 8,293,905 | -0.43% |
| 2026-07-17 | 32.062 | 34.04 | 31.91 | 32.84 | 9,836,212 | -2.49% |
| 2026-07-16 | 36.66 | 37.7 | 33.58 | 33.68 | 15,386,784 | -9.39% |
| 2026-07-15 | 35.669 | 37.44 | 35.669 | 37.17 | 14,234,097 | +5.75% |
| 2026-07-14 | 34.8 | 35.39 | 34.08 | 35.15 | 7,677,853 | +2.24% |
| 2026-07-13 | 34.3 | 35.2 | 33.55 | 34.38 | 9,362,001 | +0.00% |
| 2026-07-10 | 35.835 | 36.46 | 33.18 | 34.38 | 11,801,152 | -3.02% |
| 2026-07-09 | 36.2 | 36.35 | 35.26 | 35.45 | 8,943,179 | -1.72% |
| 2026-07-08 | 35.33 | 36.405 | 34.18 | 36.07 | 12,128,037 | -0.28% |
| 2026-07-07 | 38.01 | 38.589 | 36.14 | 36.17 | 11,773,359 | -5.51% |
| 2026-07-06 | 36.75 | 39.05 | 36.35 | 38.28 | 13,688,974 | +4.02% |
| 2026-07-02 | 37.635 | 37.99 | 36.03 | 36.8 | 16,175,304 | -2.05% |
| 2026-07-01 | 35.1 | 38.5 | 34.75 | 37.57 | 27,128,169 | +8.36% |
| 2026-06-30 | 32.75 | 34.69 | 31.595 | 34.67 | 13,305,306 | +3.83% |
| 2026-06-29 | 34.28 | 35.47 | 32.52 | 33.39 | 13,927,756 | -1.62% |
| 2026-06-26 | 32 | 35.4 | 31.9 | 33.94 | 20,942,800 | +3.76% |
| 2026-06-25 | 33.41 | 33.448 | 30.29 | 32.71 | 14,918,201 | +0.03% |
| 2026-06-24 | 32.6 | 33.75 | 31.62 | 32.7 | 12,449,969 | -0.79% |
| 2026-06-23 | 32.51 | 34.68 | 32.51 | 32.96 | 12,393,079 | -1.73% |
| 2026-06-22 | 34.63 | 35.99 | 33.3 | 33.54 | 22,763,080 | -5.44% |
| 2026-06-18 | 32.6 | 35.6 | 32.59 | 35.47 | 31,611,064 | +11.23% |
| 2026-06-17 | 31.6 | 33.45 | 31.03 | 31.89 | 22,934,267 | +1.33% |
| 2026-06-16 | 29.98 | 32.01 | 29.68 | 31.47 | 21,450,530 | +4.31% |
| 2026-06-15 | 27.88 | 30.28 | 27.87 | 30.17 | 22,331,770 | +12.49% |
| 2026-06-12 | 28.68 | 28.78 | 26.52 | 26.82 | 18,625,229 | -7.10% |
| 2026-06-11 | 27.3 | 29.1 | 26.69 | 28.87 | 13,636,389 | +3.92% |
| 2026-06-10 | 28.38 | 29.75 | 27.69 | 27.78 | 16,634,588 | -4.14% |
| 2026-06-09 | 27.17 | 29.18 | 26.02 | 28.98 | 24,886,285 | +6.66% |
| 2026-06-08 | 26.48 | 27.33 | 25.96 | 27.17 | 13,735,380 | +3.74% |
| 2026-06-05 | 27.1 | 27.89 | 25.4 | 26.19 | 18,299,365 | -6.50% |
| 2026-06-04 | 27.4 | 29.82 | 27.14 | 28.01 | 23,612,147 | +1.82% |
| 2026-06-03 | 26.95 | 28.035 | 25.712 | 27.51 | 13,588,553 | +0.00% |
| 2026-06-02 | 27.93 | 28.39 | 27.05 | 27.51 | 14,420,295 | -0.90% |
| 2026-06-01 | 26.19 | 28.22 | 25.5 | 27.76 | 20,954,991 | +6.16% |
| 2026-05-29 | 25.55 | 26.635 | 24.13 | 26.15 | 20,470,813 | +3.03% |
| 2026-05-28 | 24.885 | 25.92 | 24.39 | 25.38 | 12,710,706 | +0.71% |
| 2026-05-27 | 24.47 | 25.78 | 24.24 | 25.2 | 22,472,664 | +5.66% |
| 2026-05-26 | 23.88 | 24.7 | 23.36 | 23.85 | 15,534,597 | +0.42% |
| 2026-05-22 | 24.09 | 24.525 | 23.3 | 23.75 | 14,444,049 | -1.08% |
| 2026-05-21 | 22.82 | 24.01 | 22.605 | 24.01 | 14,827,596 | +4.21% |
| 2026-05-20 | 22.19 | 23.4 | 21.875 | 23.04 | 16,540,909 | +2.67% |
| 2026-05-19 | 22.14 | 22.69 | 21.53 | 22.44 | 26,389,327 | +0.67% |
| 2026-05-18 | 23.98 | 23.98 | 22.14 | 22.29 | 32,052,311 | -11.02% |
| 2026-05-15 | 23.675 | 25.32 | 23.532 | 25.05 | 20,535,504 | +3.34% |
| 2026-05-14 | 24.04 | 24.8 | 23.38 | 24.24 | 18,275,572 | +0.41% |
| 2026-05-13 | 24.51 | 24.89 | 23.26 | 24.14 | 25,968,300 | -3.56% |