Hims & Hers Health, Inc. (HIMS) NYSE

Currency In USD

HIMS Historical Return

If you invested $1000 in Hims & Hers Health, Inc. (HIMS) since IPO date, it would be worth $3,461.82 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,112.46, while $1000 invested 1 year ago would be worth $808.14. This corresponds to total returns of 246.18%, 211.25%, -19.19%, respectively, with annualized returns of 20.11%, 25.48%, -19.19%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HIMS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 18, 2026	32.6	35.47	35.47	35.6	32.59	31.75M
June 17, 2026	31.6	31.89	31.89	33.45	31.03	22.99M
June 16, 2026	29.98	31.47	31.47	32.01	29.68	21.54M
June 15, 2026	27.88	30.17	30.17	30.28	27.87	22.82M
June 12, 2026	28.68	26.82	26.82	28.78	26.52	18.92M
June 11, 2026	27.3	28.87	28.87	29.1	26.69	13.79M
June 10, 2026	28.38	27.78	27.78	29.75	27.69	16.68M
June 09, 2026	27.17	28.98	28.98	29.18	26.02	25.04M
June 08, 2026	26.48	27.17	27.17	27.33	25.96	13.77M
June 05, 2026	27.1	26.19	26.19	27.89	25.4	18.35M
June 04, 2026	27.4	28.01	28.01	29.82	27.14	23.68M
June 03, 2026	26.95	27.51	27.51	28.03	25.71	13.36M
June 02, 2026	27.93	27.51	27.51	28.39	27.05	14.61M
June 01, 2026	26.19	27.76	27.76	28.22	25.5	21M
May 29, 2026	25.55	26.15	26.15	26.64	24.13	20.55M
May 28, 2026	24.89	25.38	25.38	25.92	24.39	12.8M
May 27, 2026	24.47	25.2	25.2	25.78	24.24	22.65M
May 26, 2026	23.88	23.85	23.85	24.7	23.36	15.98M
May 22, 2026	24.09	23.75	23.75	24.53	23.3	1.16M
May 21, 2026	22.82	24.01	24.01	24.01	22.61	15.04M
May 20, 2026	22.58	23.04	23.04	23.4	21.88	14.94M
May 19, 2026	22.14	22.44	22.44	22.69	21.53	27.28M
May 18, 2026	23.98	22.29	22.29	23.98	22.14	32.15M
May 15, 2026	23.68	25.05	25.05	25.32	23.53	20.58M
May 14, 2026	24.04	24.24	24.24	24.8	23.38	16.69M
May 13, 2026	24.51	24.14	24.14	24.89	23.26	23.67M
May 12, 2026	25.21	25.03	25.03	26.84	24.56	53.28M
May 11, 2026	29.09	29.14	29.14	30.39	28.55	54.91M
May 08, 2026	25.61	28.27	28.27	28.53	25.4	24.36M
May 07, 2026	26.77	25.65	25.65	27.12	25.35	18.47M
May 06, 2026	26.87	26.88	26.88	27.07	25.8	14.75M
May 05, 2026	26.91	26.33	26.33	26.91	25.9	15.32M
May 04, 2026	27.63	27.27	27.27	28.42	26.67	14.97M
May 01, 2026	27.29	27.39	27.39	27.77	26.93	14.52M
April 30, 2026	26.26	27.17	27.17	27.35	25.62	17.25M
April 29, 2026	27.62	26.33	26.33	27.69	26.04	19.69M
April 28, 2026	28.57	27.91	27.91	28.83	27.65	21.68M
April 27, 2026	29.94	29.39	29.39	30.72	29.05	23.11M
April 24, 2026	29.5	30.56	30.56	31.33	28.9	43.13M
April 23, 2026	30.33	28.15	28.15	31.44	27.03	44.66M
April 22, 2026	30	29.01	29.01	30.05	28.05	31.95M
April 21, 2026	28.59	29.76	29.76	30.87	27.85	58.18M
April 20, 2026	28.54	31.01	31.01	31.86	28.41	68.56M
April 17, 2026	27.67	28.82	28.82	29.78	27.4	58.28M
April 16, 2026	26.15	26.99	26.99	27.81	24.76	79.62M
April 15, 2026	21.72	24.29	24.29	24.7	21.28	41M
April 14, 2026	21.75	21.36	21.36	21.96	20.92	19.26M
April 13, 2026	19.33	21.15	21.15	21.8	19.3	24.57M
April 10, 2026	19.95	19.43	19.43	20.15	19.18	15.89M
April 09, 2026	19.31	19.75	19.75	19.77	18.96	14.1M
April 08, 2026	20.8	19.39	19.39	20.95	19.04	19.94M
April 07, 2026	19.97	19.5	19.5	20	18.96	21.49M
April 06, 2026	19.78	20.31	20.33	20.36	19.51	17.96M
April 02, 2026	19.31	19.14	19.14	19.5	18.76	23.36M
April 01, 2026	21	19.84	19.84	21.62	19.7	26.45M
March 31, 2026	18.78	20.77	20.77	21	18.64	34.32M
March 30, 2026	19.35	18.78	18.78	19.67	18.62	19.05M
March 27, 2026	20.58	19.38	19.38	20.6	19.18	22.21M
March 26, 2026	20.58	20.86	20.86	21.22	20.02	25.87M
March 25, 2026	21.7	20.84	20.84	22	20.57	21.57M