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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 25, 2025	27.86	28.09	28.09	28.32	27.02	13.66M
April 24, 2025	26.98	28.16	28.16	28.75	26.89	13.1M
April 23, 2025	27	26.71	26.71	29	26.42	21.92M
April 22, 2025	26.49	25.35	25.35	26.7	25.13	21.9M
April 21, 2025	26.61	25.84	25.84	26.94	25.25	10.72M
April 17, 2025	25.16	27.23	27.23	27.44	25.16	18.5M
April 16, 2025	28.65	26.95	26.95	28.72	26.21	20.73M
April 15, 2025	28.49	29.46	29.46	29.84	28.15	14.46M
April 14, 2025	28.72	28.31	28.31	29	27.2	13.93M
April 11, 2025	26.77	27.23	27.23	27.34	25.71	16.16M
April 10, 2025	28.49	26.81	26.81	28.87	26.02	19.39M
April 09, 2025	26.25	29.49	29.49	30.28	25.43	34.89M
April 08, 2025	29.8	26.1	26.1	29.9	25.12	26.81M
April 07, 2025	24.5	27.77	27.77	30	23.97	26.51M
April 04, 2025	26.3	25.99	25.99	27.09	23.97	27.59M
April 03, 2025	28.4	27.99	27.99	29.87	27.81	19.57M
April 02, 2025	29.16	31.22	31.22	31.25	28.95	25.18M
April 01, 2025	29.71	31.05	31.05	33.7	28.76	45.79M
March 31, 2025	27.77	29.55	29.55	30.17	27.22	19.86M
March 28, 2025	31.59	29.14	29.14	31.89	28.9	20.83M
March 27, 2025	32.96	31.92	31.92	33.3	31.78	15.15M
March 26, 2025	37.78	33.36	33.36	37.95	33.25	17.01M
March 25, 2025	37.82	37.04	37.04	38.69	35.77	17.55M
March 24, 2025	35.85	37.41	37.41	38.18	34.92	26.41M
March 21, 2025	32.6	34.75	34.75	35.2	31.88	45.43M
March 20, 2025	33.27	32.87	32.87	34.25	32.36	15.74M
March 19, 2025	31.73	33.88	33.88	34.94	31.02	17.61M
March 18, 2025	34.31	31.49	31.49	34.39	31.26	15.35M
March 17, 2025	33.65	34.69	34.69	35.69	32.59	18.13M
March 14, 2025	32	33.14	33.14	33.29	31.51	16.76M
March 13, 2025	33.48	31.54	31.54	33.64	31.01	19.09M
March 12, 2025	36.15	33.93	33.93	37.28	32.77	20.67M
March 11, 2025	34.77	34.71	34.71	37.69	34.3	23.37M
March 10, 2025	34.11	34.47	34.47	37.15	33.33	29.32M
March 07, 2025	34.41	35.95	35.95	36.27	32.68	23.42M
March 06, 2025	37.4	34.39	34.39	38.69	34	30.91M
March 05, 2025	37.79	40.89	40.89	41.32	37.42	21.14M
March 04, 2025	37.99	40.49	40.49	42.19	36.81	24.46M
March 03, 2025	44.97	40.68	40.68	46.35	39.66	25.68M
February 28, 2025	40.43	45.09	45.09	45.31	40.14	30.2M
February 27, 2025	43.21	41.34	41.34	45.8	40.46	39.31M
February 26, 2025	40.24	41.89	41.89	44.62	39.92	45.07M
February 25, 2025	39.88	39.86	39.86	43.22	36.02	82.83M
February 24, 2025	48.14	51.31	51.31	52.72	43.81	63.22M
February 21, 2025	53.51	49.28	49.28	57.37	49.05	87.93M
February 20, 2025	65.08	66.41	66.41	67.38	59.6	30.65M
February 19, 2025	59.26	68.74	68.74	72.98	58.7	59.52M
February 18, 2025	60.7	58.5	58.5	60.99	56.36	20.97M
February 14, 2025	60.02	60.47	60.47	64.83	58.63	37.97M
February 13, 2025	47.53	59.18	59.18	59.55	47.14	42.41M
February 12, 2025	43	46.34	46.34	46.5	42.8	8.94M
February 11, 2025	44.18	43.58	43.58	45.14	42.71	7.2M
February 10, 2025	43.23	44.77	44.77	45.18	41.3	13.15M
February 07, 2025	41.48	42.55	42.55	46.01	41.48	21.86M
February 06, 2025	41.9	40.47	40.47	43.16	39.27	15.79M
February 05, 2025	42	42.2	42.2	44.43	41.4	17.37M
February 04, 2025	39.33	41.85	41.85	41.98	38.38	16.47M
February 03, 2025	35.01	38.93	38.93	39.74	35	19.02M
January 31, 2025	34	37.28	37.28	37.96	33.68	19.71M
January 30, 2025	32.18	33.96	33.96	34.35	32.09	11.32M

Hims & Hers Health, Inc. (HIMS) NYSE