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 $3,446.94 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $4,640.11, while $1000 invested 1 year ago would be worth $757.91. This corresponds to total returns of 244.69%, 364.01%, -24.21%, respectively, with annualized returns of 19.5%, 35.93%, -24.21%.

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
August 21, 2026	31.67	33.78	33.78	34.46	31.6	14.41M
August 20, 2026	30.66	31.86	31.86	33.16	30.66	18.86M
August 19, 2026	27.55	31.09	31.09	31.27	27.41	19.93M
August 18, 2026	27.85	27.39	27.39	28.85	27.38	7.88M
August 17, 2026	28.14	28.61	28.61	28.73	27.51	10.31M
August 14, 2026	29.15	28.15	28.15	29.3	28.11	8.96M
August 13, 2026	29.74	28.77	28.77	30.1	28.54	12.63M
August 12, 2026	30.48	29.97	29.97	30.99	29.25	16.85M
August 11, 2026	29.71	30.51	30.51	31.79	29.41	23.07M
August 10, 2026	31.07	31.77	31.77	32.29	30.9	15.79M
August 07, 2026	30.19	31.59	31.59	31.72	29.8	8.25M
August 06, 2026	31.11	29.66	29.66	31.26	29.53	8.25M
August 05, 2026	31.59	31.65	31.65	32.42	31.13	8.36M
August 04, 2026	31.09	32.16	32.16	32.31	30.77	11.37M
August 03, 2026	27.6	30.82	30.82	31.19	27.57	14.75M
July 31, 2026	27.48	27.77	27.77	28.94	26.86	12.54M
July 30, 2026	25.07	27.04	27.04	27.59	24.24	16.62M
July 29, 2026	28.71	25	25	28.97	24.73	29.04M
July 28, 2026	29.36	29.32	29.32	30	27.61	12.75M
July 27, 2026	28.73	30.24	30.24	30.33	28.15	16.12M
July 23, 2026	31.03	32.74	32.74	35.85	30.81	32.53M
July 22, 2026	33.45	31.68	31.68	34	31.45	8.24M
July 21, 2026	32.52	32.73	32.73	33.84	32.06	8.02M
July 20, 2026	32.44	32.7	32.7	33.6	32.2	8.3M
July 17, 2026	32.06	32.84	32.84	34.04	31.91	9.86M
July 16, 2026	36.66	33.68	33.68	37.7	33.58	15.41M
July 15, 2026	35.67	37.17	37.17	37.44	35.67	14.39M
July 14, 2026	34.8	35.15	35.15	35.39	34.08	7.71M
July 13, 2026	34.3	34.38	34.38	35.2	33.55	9.37M
July 10, 2026	35.84	34.38	34.38	36.46	33.18	11.81M
July 09, 2026	36.2	35.45	35.45	36.35	35.26	8.97M
July 08, 2026	35.33	36.07	36.07	36.41	34.18	12.53M
July 07, 2026	38.01	36.17	36.17	38.59	36.14	11.85M
July 06, 2026	36.75	38.28	38.28	39.05	36.35	13.7M
July 02, 2026	37.64	36.8	36.8	37.99	36.03	16.22M
July 01, 2026	35.1	37.57	37.57	38.5	34.75	27.14M
June 30, 2026	32.75	34.67	34.67	34.69	31.6	13.34M
June 29, 2026	34.28	33.39	33.39	35.47	32.52	13.98M
June 26, 2026	32	33.94	33.94	35.4	31.9	21.24M
June 25, 2026	33.41	32.71	32.71	33.45	30.29	15.01M
June 24, 2026	32.6	32.7	32.7	33.75	31.62	12.54M
June 23, 2026	32.51	32.96	32.96	34.68	32.51	12.5M
June 22, 2026	34.63	33.54	33.54	35.99	33.3	22.78M
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