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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	42.91	44.57	44.57	45.71	42.63	27.9M
August 21, 2025	43.26	43.96	43.96	44.93	42.98	27.48M
August 20, 2025	42.24	43.38	43.38	43.66	40.93	24.47M
August 19, 2025	44.78	42.18	42.18	45.1	41.92	22.07M
August 18, 2025	45.22	45.1	45.1	45.76	44.55	21.56M
August 15, 2025	46.02	46.02	46.02	47.35	45.34	18.16M
August 14, 2025	47.39	47.13	47.13	47.8	45.28	24.05M
August 13, 2025	48.59	48.33	48.33	48.65	46.76	18.07M
August 12, 2025	48.73	47.96	47.96	48.98	47.25	30.1M
August 11, 2025	51.3	49.98	49.98	52.1	49.56	27.02M
August 08, 2025	52.06	51.94	51.94	52.71	50.42	23.21M
August 07, 2025	51.76	51.05	51.05	53.53	50.25	32.01M
August 06, 2025	55.63	51.13	51.13	55.7	50.22	46.13M
August 05, 2025	55.3	55.52	55.52	64.11	54.7	105.85M
August 04, 2025	63.81	63.35	63.35	65.59	62.3	37.44M
August 01, 2025	64.57	62.55	62.55	66.2	61.69	26.74M
July 31, 2025	66.29	67.47	67.47	70.43	66.1	31.93M
July 30, 2025	60.66	65.53	65.53	66.43	60.59	54M
July 29, 2025	57.6	60.27	60.27	60.96	56.1	35.41M
July 28, 2025	58.74	58.68	58.68	59.82	56.53	21.92M
July 25, 2025	58.16	57.65	57.65	59.94	54.3	46.35M
July 24, 2025	57.6	57.32	57.32	57.87	55.6	26.44M
July 23, 2025	50	58.02	58.02	59.16	49.8	78.66M
July 22, 2025	48.01	50.01	50.01	50.58	46.93	23.87M
July 21, 2025	50.22	47.6	47.6	50.34	47.54	26.12M
July 18, 2025	50.67	50.38	50.38	51.07	48.5	22.08M
July 17, 2025	51.72	49.99	49.99	52.08	49.68	21.17M
July 16, 2025	51	51.85	51.85	52.16	49.4	22.13M
July 15, 2025	53	50.46	50.46	53.24	50.2	21.86M
July 14, 2025	47.82	52.03	52.03	52.3	47.36	35.15M
July 11, 2025	50.1	47.89	47.89	50.77	47.76	18.86M
July 10, 2025	51.54	50.27	50.27	51.93	50	21.34M
July 09, 2025	50.5	51.24	51.24	52.33	48.68	39.11M
July 08, 2025	48.9	48.96	48.96	50.82	48.3	29.74M
July 07, 2025	47.03	48.42	48.42	48.48	45.04	27.37M
July 03, 2025	47.56	47.98	47.98	49.06	46.55	17.39M
July 02, 2025	48.2	47.46	47.46	48.2	46.65	24.04M
July 01, 2025	48.84	47.96	47.96	50.88	47.02	35.68M
June 30, 2025	50.76	49.85	49.85	50.78	48.33	36.57M
June 27, 2025	47	49.41	49.41	51.99	46.4	83.39M
June 26, 2025	41.71	46.28	46.28	46.8	40.88	64.36M
June 25, 2025	43.7	41.41	41.41	46.52	41.2	62.16M
June 24, 2025	42.44	42.95	42.95	44.38	41.84	63.59M
June 23, 2025	48.16	41.98	41.98	48.35	41.97	176.09M
June 20, 2025	62.87	64.22	64.22	64.55	61.52	38.03M
June 18, 2025	60.48	61.07	61.07	62.54	58.15	43.35M
June 17, 2025	59.75	59.24	59.24	60.43	56.51	32.44M
June 16, 2025	56.75	59.78	59.78	61.67	55.77	42.21M
June 13, 2025	55.43	55.48	55.48	57.68	54.67	26.4M
June 12, 2025	56.3	57.15	57.15	59.9	56.19	34.45M
June 11, 2025	54.68	57.56	57.56	57.74	53.63	28.1M
June 10, 2025	56.86	55.25	55.25	58.76	53.54	38.35M
June 09, 2025	57.21	56.86	56.86	57.21	54.62	27.51M
June 06, 2025	53.18	56.33	56.33	57.51	52.75	41.61M
June 05, 2025	54.05	52.77	52.77	54.81	51.85	36.99M
June 04, 2025	55.77	53.61	53.61	59.29	52.8	60.14M
June 03, 2025	61.92	54.73	54.73	67.37	54.27	114.21M
June 02, 2025	56.93	56.77	56.77	58.77	55.67	36.13M
May 30, 2025	52.27	56.59	56.59	57.36	52.09	39.25M
May 29, 2025	54	52.4	52.4	55	52.11	15.76M

Hims & Hers Health, Inc. (HIMS) NYSE