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 $2,048.97 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,607.78, while $1000 invested 1 year ago would be worth $505.15. This corresponds to total returns of 104.9%, 160.78%, -49.48%, respectively, with annualized returns of 10.53%, 21.12%, -49.48%.

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
November 10, 2026	22.12	19.13	19.13	22.47	18.4	57.88M
November 09, 2026	25.25	22.94	22.94	25.67	22.74	44.88M
November 06, 2026	25.78	26	26	26.24	24.41	13.1M
November 05, 2026	26.25	24.06	24.06	26.57	22.88	17.35M
November 04, 2026	26.02	26.66	26.66	28.65	25.96	11.59M
November 03, 2026	25.35	25.7	25.7	26.37	25.35	7.33M
November 02, 2026	27.97	25.24	25.24	28.49	25.15	10.68M
October 30, 2026	28.51	27.68	27.68	28.75	26.68	10.82M
October 29, 2026	29.26	29.67	29.67	30.13	28.66	7.39M
October 28, 2026	27.71	29.32	29.32	29.81	27.6	12.23M
October 27, 2026	27.99	27.92	27.92	28.47	27.59	7.48M
October 26, 2026	27.51	27.59	27.59	27.94	27.22	5.73M
October 23, 2026	28.85	27.71	27.71	28.91	27.3	9.81M
October 22, 2026	28.64	29.13	29.13	29.26	27.98	8.44M
October 21, 2026	29.38	29.21	29.21	29.92	28.85	5.92M
October 20, 2026	28	29.21	29.21	30.02	27.75	10.51M
October 19, 2026	28.49	28.15	28.15	29	27.53	7.44M
October 16, 2026	29.51	28.07	28.07	30	27.53	10.98M
October 15, 2026	26.88	29.38	29.38	29.65	26.33	15.94M
October 14, 2026	29.26	27.72	27.72	29.68	27.57	10.96M
October 13, 2026	29.83	29.71	29.71	30.38	28.72	9.76M
October 12, 2026	30.92	30.64	30.64	31.79	30.33	8.91M
October 09, 2026	28.34	30.92	30.92	31.45	28.31	15.94M
October 08, 2026	29.2	28.06	28.06	29.62	27.49	14.65M
October 07, 2026	28.87	29.54	29.54	29.92	28.75	5.45M
October 06, 2026	30.08	29.47	29.47	30.08	29.07	8.76M
October 05, 2026	28.91	29.67	29.67	30.04	28.8	7.46M
October 02, 2026	30.08	29	29	30.61	28.55	10.02M
October 01, 2026	29.66	29.3	29.3	29.88	28.64	7.9M
September 30, 2026	29.16	29.79	29.79	31.03	29.09	14.49M
September 29, 2026	29.39	28.7	28.7	29.83	28.3	6.53M
September 28, 2026	29	28.78	28.78	29.44	28.46	6.46M
September 25, 2026	29.48	29.42	29.42	29.76	28.57	8.13M
September 24, 2026	28	29.28	29.28	29.65	27.31	15.52M
September 23, 2026	30.4	28.39	28.39	30.96	28.32	11.82M
September 22, 2026	29.95	30.43	30.43	31.81	29.23	16.51M
September 21, 2026	28.5	29.35	29.35	29.53	28.18	8.31M
September 18, 2026	28.86	27.99	27.99	29.01	27.7	9.35M
September 17, 2026	28.75	27.89	27.89	28.92	27.65	8.21M
September 16, 2026	27.76	28	28	28.55	27.46	7.33M
September 15, 2026	28.3	27.85	27.85	29.16	27.8	8.14M
September 11, 2026	27.41	27.51	27.51	27.63	26.73	7.05M
September 10, 2026	27.3	27.44	27.44	28	27.12	7.54M
September 09, 2026	28.1	27.9	27.9	28.28	27.27	8.32M
September 08, 2026	27.73	28.17	28.17	28.33	27.61	8.44M
September 04, 2026	27.73	27.71	27.71	27.95	27.38	6.6M
September 03, 2026	28.88	27.82	27.82	29.12	27.55	12.05M
September 02, 2026	28.33	28.68	28.68	29.38	28.15	7.86M
September 01, 2026	29.28	28.44	28.44	29.87	28.38	7.28M
August 31, 2026	28.67	29.58	29.58	29.79	28.63	8.04M
August 28, 2026	31.36	28.84	28.84	31.4	28.52	14.64M
August 27, 2026	30.4	31.66	31.66	31.99	29.72	9.57M
August 26, 2026	31.04	29.83	29.83	31.63	29.62	11.47M
August 25, 2026	31.29	31.75	31.75	32.51	30.73	9.62M
August 24, 2026	32.44	31.08	31.08	32.72	30.3	13.83M
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