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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	32.03	31.33	31.33	32.04	30.75	14.06M
January 13, 2026	33.2	32.2	32.2	33.27	31.71	15.26M
January 12, 2026	31.08	32.34	32.34	32.76	29.92	25.63M
January 09, 2026	34.31	31.69	31.69	34.35	31.66	25.4M
January 08, 2026	35.16	33.87	33.87	35.16	33.51	15.61M
January 07, 2026	35.49	35.46	35.46	36.45	34.94	10.99M
January 06, 2026	35.42	35.45	35.45	35.95	34.32	11.84M
January 05, 2026	33.96	34.71	34.71	35.83	33.19	17.34M
January 02, 2026	33	33.41	33.41	33.73	32.05	13.32M
December 31, 2025	32.92	32.47	32.47	32.95	32.07	14.12M
December 30, 2025	34.2	33.05	33.05	34.42	33.04	11.26M
December 29, 2025	34.06	34.1	34.1	34.75	33.8	9.23M
December 26, 2025	34.57	34.31	34.31	34.62	33.5	9.91M
December 24, 2025	34.61	34.67	34.67	35.04	34.13	4.92M
December 23, 2025	34.75	34.8	34.8	35.14	34.1	9.52M
December 22, 2025	35.97	35.05	35.05	36.27	34.78	12.91M
December 19, 2025	34.97	35.56	35.56	35.86	34.6	13.76M
December 18, 2025	35.6	34.77	34.77	36.03	34.31	11.73M
December 17, 2025	36.71	34.97	34.97	37.61	34.9	11.45M
December 16, 2025	36.01	36.86	36.86	36.9	35.41	10.36M
December 15, 2025	37.82	36.25	36.25	38.03	35.68	11.14M
December 12, 2025	37.6	37.21	37.21	38.88	36.85	10.35M
December 11, 2025	37.25	37.77	37.77	37.86	36.65	10.26M
December 10, 2025	39.79	37.85	37.85	39.79	37.62	13.26M
December 09, 2025	39.04	39.82	39.82	40.74	38.93	12.62M
December 08, 2025	39.34	39.12	39.12	39.6	38.24	9.71M
December 05, 2025	40	39.2	39.2	40.99	39.17	22.17M
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

Hims & Hers Health, Inc. (HIMS) NYSE