Hims & Hers Health, Inc. - HIMS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	38.27	40.02	40.02	40.46	37.72	24.76M
December 03, 2025	36.35	37.07	37.07	37.13	35.78	10.88M
December 02, 2025	37.55	36.31	36.31	38.28	36.22	12.07M
December 01, 2025	38.75	37.51	37.51	39.25	37.47	13.56M
November 28, 2025	38.9	39.76	39.76	39.87	38.52	9.36M
November 26, 2025	37.75	38.4	38.4	38.79	37.36	13.45M
November 25, 2025	38	37.09	37.09	38.36	36.9	14.39M
November 24, 2025	35.11	37.78	37.78	38.14	35.01	20.84M
November 21, 2025	33.54	34.71	34.71	34.99	32.88	18.78M
November 20, 2025	36.78	33.62	33.62	37.22	33.47	28.33M
November 19, 2025	36.6	35.83	35.83	36.6	34.43	20.96M
November 18, 2025	35.71	36.26	36.26	36.74	34.13	26.54M
November 17, 2025	36.67	35.58	35.58	37.63	33.91	30.16M
November 14, 2025	35.42	36.98	36.98	38.09	34.93	31.41M
November 13, 2025	38.92	36.05	36.05	38.96	35.78	32.74M
November 12, 2025	39.61	39.02	39.02	40.25	38.26	21.88M
November 11, 2025	40.91	39.75	39.75	41.28	38.87	22.89M
November 10, 2025	42.5	41.05	41.05	42.7	40.22	21.8M
November 07, 2025	40.74	41.03	41.03	41.27	39.34	28.93M
November 06, 2025	44	41.52	41.52	44	39.84	43.25M
November 05, 2025	44.1	43.73	43.73	46.82	43.68	36.3M
November 04, 2025	45.75	42.79	42.79	48.34	42.4	61.19M
November 03, 2025	46.9	44.39	44.39	47.15	44.01	40.54M
October 31, 2025	45.37	45.47	45.47	47.24	45.03	19.29M
October 30, 2025	46.07	44.06	44.06	46.92	44.05	16.77M
October 29, 2025	47.07	46.63	46.63	48.46	46.03	19.8M
October 28, 2025	49.14	47.12	47.12	49.17	47.12	13.55M
October 27, 2025	50.14	48.23	48.23	50.19	48.16	16.74M
October 24, 2025	49.94	48.78	48.78	50.99	48.76	16.06M
October 23, 2025	48.02	48.49	48.49	48.59	46.89	18.24M
October 22, 2025	48.86	47.46	47.46	48.9	46.15	23.87M
October 21, 2025	50.83	49.36	49.36	51.36	49.25	29.72M
October 20, 2025	51.37	51.36	51.36	52.41	50.22	30.1M
October 17, 2025	57.12	49.78	49.78	57.45	49.6	74.58M
October 16, 2025	62.12	59.15	59.15	63.63	57.81	38.18M
October 15, 2025	55.3	62.76	62.76	65.3	54.44	54.5M
October 14, 2025	53.23	54.02	54.02	55.14	51.73	21.1M
October 13, 2025	54.42	54.73	54.73	56.27	53.84	23.36M
October 10, 2025	58.29	53.95	53.95	59.22	53.02	31.95M
October 09, 2025	59.11	58.25	58.25	59.99	56.25	19.69M
October 08, 2025	58.37	58.17	58.17	60.13	57.04	32.55M
October 07, 2025	54.8	57.97	57.97	58.25	54.5	33.01M
October 06, 2025	53.61	54.76	54.76	54.8	52.7	27.14M
October 03, 2025	58	52.54	52.54	58.93	52.51	35.81M
October 02, 2025	57	57.87	57.87	59.27	56.75	25.92M
October 01, 2025	55.9	56.31	56.31	57.61	55.09	24.72M
September 30, 2025	58.6	56.72	56.72	59.17	55.78	20.8M
September 29, 2025	58.59	59.12	59.12	60.55	58.25	26.13M
September 26, 2025	54.4	58.4	58.4	58.4	54.11	27.27M
September 25, 2025	52.12	54.89	54.89	55.1	50.7	21.28M
September 24, 2025	56.52	53.25	53.25	56.76	53.02	23.27M
September 23, 2025	57.21	56	56	57.73	55.31	22.31M
September 22, 2025	58.11	57.7	57.7	58.94	56.43	18.74M
September 19, 2025	56.23	57.82	57.82	59.34	56.18	29.77M
September 18, 2025	50.4	56.2	56.2	56.31	50.27	37.11M
September 17, 2025	50.29	50.35	50.35	51	49.17	26.98M
September 16, 2025	54.32	50.89	50.89	54.34	48.69	44.94M
September 15, 2025	54.99	53.96	53.96	56.52	53.91	28.04M
September 12, 2025	51.03	55.5	55.5	55.93	50.25	35.5M
September 11, 2025	48.82	51.76	51.76	52.49	48.6	34.59M

Hims & Hers Health, Inc. (HIMS) NYSE