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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	58	52.54	52.54	58.93	52.51	35.81M
October 02, 2025	57	57.87	57.87	59.27	56.75	25.92M
October 01, 2025	55.9	56.31	56.31	57.61	55.09	24.72M
September 30, 2025	58.6	56.72	56.72	59.17	55.78	20.8M
September 29, 2025	58.59	59.12	59.12	60.55	58.25	26.13M
September 26, 2025	54.4	58.4	58.4	58.4	54.11	27.27M
September 25, 2025	52.12	54.89	54.89	55.1	50.7	21.28M
September 24, 2025	56.52	53.25	53.25	56.76	53.02	23.27M
September 23, 2025	57.21	56	56	57.73	55.31	22.31M
September 22, 2025	58.11	57.7	57.7	58.94	56.43	18.74M
September 19, 2025	56.23	57.82	57.82	59.34	56.18	29.77M
September 18, 2025	50.4	56.2	56.2	56.31	50.27	37.11M
September 17, 2025	50.29	50.35	50.35	51	49.17	26.98M
September 16, 2025	54.32	50.89	50.89	54.34	48.69	44.94M
September 15, 2025	54.99	53.96	53.96	56.52	53.91	28.04M
September 12, 2025	51.03	55.5	55.5	55.93	50.25	35.5M
September 11, 2025	48.82	51.76	51.76	52.49	48.6	34.59M
September 10, 2025	50	47.78	47.78	51.42	47.52	29.1M
September 09, 2025	49.97	47.79	47.79	50.46	47.48	21.28M
September 08, 2025	49.12	49.64	49.64	51.59	49.09	34.99M
September 05, 2025	48.83	48.41	48.41	49.16	46.86	24.06M
September 04, 2025	44.54	48.11	48.11	48.29	44.3	44.8M
September 03, 2025	43	44.46	44.46	45.67	42.5	28.79M
September 02, 2025	41.34	41.53	41.53	42.14	40.78	14.18M
August 29, 2025	44.2	42.35	42.35	44.49	42.21	16.15M
August 28, 2025	44.45	44.12	44.12	45.1	43.8	17.8M
August 27, 2025	45.32	44.01	44.01	45.92	43.99	19.9M
August 26, 2025	43.5	45.35	45.35	46.29	43.1	29.42M
August 25, 2025	44.44	42.99	42.99	44.83	42.97	17.81M
August 22, 2025	42.91	44.57	44.57	45.71	42.63	27.9M
August 21, 2025	43.26	43.96	43.96	44.93	42.98	27.48M
August 20, 2025	42.24	43.38	43.38	43.66	40.93	24.47M
August 19, 2025	44.78	42.18	42.18	45.1	41.92	22.07M
August 18, 2025	45.22	45.1	45.1	45.76	44.55	21.56M
August 15, 2025	46.02	46.02	46.02	47.35	45.34	18.16M
August 14, 2025	47.39	47.13	47.13	47.8	45.28	24.05M
August 13, 2025	48.59	48.33	48.33	48.65	46.76	18.07M
August 12, 2025	48.73	47.96	47.96	48.98	47.25	30.1M
August 11, 2025	51.3	49.98	49.98	52.1	49.56	27.02M
August 08, 2025	52.06	51.94	51.94	52.71	50.42	23.21M
August 07, 2025	51.76	51.05	51.05	53.53	50.25	32.01M
August 06, 2025	55.63	51.13	51.13	55.7	50.22	46.13M
August 05, 2025	55.3	55.52	55.52	64.11	54.7	105.85M
August 04, 2025	63.81	63.35	63.35	65.59	62.3	37.44M
August 01, 2025	64.57	62.55	62.55	66.2	61.69	26.74M
July 31, 2025	66.29	67.47	67.47	70.43	66.1	31.93M
July 30, 2025	60.66	65.53	65.53	66.43	60.59	54M
July 29, 2025	57.6	60.27	60.27	60.96	56.1	35.41M
July 28, 2025	58.74	58.68	58.68	59.82	56.53	21.92M
July 25, 2025	58.16	57.65	57.65	59.94	54.3	46.35M
July 24, 2025	57.6	57.32	57.32	57.87	55.6	26.44M
July 23, 2025	50	58.02	58.02	59.16	49.8	78.66M
July 22, 2025	48.01	50.01	50.01	50.58	46.93	23.87M
July 21, 2025	50.22	47.6	47.6	50.34	47.54	26.12M
July 18, 2025	50.67	50.38	50.38	51.07	48.5	22.08M
July 17, 2025	51.72	49.99	49.99	52.08	49.68	21.17M
July 16, 2025	51	51.85	51.85	52.16	49.4	22.13M
July 15, 2025	53	50.46	50.46	53.24	50.2	21.86M
July 14, 2025	47.82	52.03	52.03	52.3	47.36	35.15M
July 11, 2025	50.1	47.89	47.89	50.77	47.76	18.86M

Hims & Hers Health, Inc. (HIMS) NYSE