Hims & Hers Health, Inc. (HIMS)
NYSE: HIMS · Real-Time Price · USD
49.41
+3.13 (6.76%)
At close: Jun 27, 2025, 4:00 PM
49.36
-0.05 (-0.10%)
After-hours: Jun 27, 2025, 7:59 PM EDT
Hims & Hers Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 47.00 | 51.99 | 46.40 | 49.41 | 49.41 | 6.76% | 82,728,683 |
| Jun 26, 2025 | 41.71 | 46.80 | 40.88 | 46.28 | 46.28 | 11.76% | 64,363,830 |
| Jun 25, 2025 | 43.70 | 46.52 | 41.20 | 41.41 | 41.41 | -3.59% | 62,880,238 |
| Jun 24, 2025 | 42.44 | 44.38 | 41.84 | 42.95 | 42.95 | 2.31% | 63,586,487 |
| Jun 23, 2025 | 48.16 | 48.35 | 41.97 | 41.98 | 41.98 | -34.63% | 176,087,900 |
| Jun 20, 2025 | 62.87 | 64.60 | 61.52 | 64.22 | 64.22 | 5.16% | 42,237,226 |
| Jun 18, 2025 | 60.48 | 62.54 | 58.15 | 61.07 | 61.07 | 3.09% | 43,348,370 |
| Jun 17, 2025 | 59.75 | 60.44 | 56.50 | 59.24 | 59.24 | -0.90% | 35,241,435 |
| Jun 16, 2025 | 56.75 | 61.67 | 55.77 | 59.78 | 59.78 | 7.75% | 42,208,911 |
| Jun 13, 2025 | 55.43 | 57.68 | 54.67 | 55.48 | 55.48 | -2.92% | 26,398,542 |
| Jun 12, 2025 | 56.30 | 59.90 | 56.19 | 57.15 | 57.15 | -0.71% | 34,447,959 |
| Jun 11, 2025 | 54.68 | 57.74 | 53.63 | 57.56 | 57.56 | 4.18% | 28,326,983 |
| Jun 10, 2025 | 56.86 | 58.76 | 53.54 | 55.25 | 55.25 | -2.83% | 38,352,463 |
| Jun 9, 2025 | 57.21 | 57.21 | 54.62 | 56.86 | 56.86 | 0.94% | 27,510,789 |
| Jun 6, 2025 | 53.18 | 57.51 | 52.75 | 56.33 | 56.33 | 6.75% | 41,606,350 |
| Jun 5, 2025 | 54.05 | 54.81 | 51.85 | 52.77 | 52.77 | -1.57% | 36,993,473 |
| Jun 4, 2025 | 55.77 | 59.29 | 52.80 | 53.61 | 53.61 | -2.05% | 60,443,175 |
| Jun 3, 2025 | 61.92 | 67.37 | 54.27 | 54.73 | 54.73 | -3.59% | 114,947,711 |
| Jun 2, 2025 | 56.93 | 58.77 | 55.67 | 56.77 | 56.77 | 0.37% | 36,132,360 |
| May 30, 2025 | 52.27 | 57.38 | 52.09 | 56.56 | 56.56 | 7.94% | 41,060,663 |
| May 29, 2025 | 54.00 | 55.00 | 52.11 | 52.40 | 52.40 | -1.76% | 15,935,360 |
| May 28, 2025 | 53.85 | 54.09 | 51.41 | 53.34 | 53.34 | -0.04% | 19,725,296 |
| May 27, 2025 | 56.10 | 56.30 | 52.82 | 53.36 | 53.36 | -2.68% | 27,304,350 |
| May 23, 2025 | 53.51 | 55.37 | 52.88 | 54.83 | 54.83 | 2.45% | 23,607,646 |
| May 22, 2025 | 53.37 | 56.52 | 51.20 | 53.52 | 53.52 | -7.72% | 48,861,313 |
| May 21, 2025 | 60.26 | 63.20 | 57.65 | 58.00 | 58.00 | -5.24% | 38,861,819 |
| May 20, 2025 | 62.54 | 63.67 | 59.70 | 61.21 | 61.21 | -1.81% | 35,759,202 |
| May 19, 2025 | 62.80 | 63.61 | 61.08 | 62.34 | 62.34 | -3.57% | 35,719,836 |
| May 16, 2025 | 59.04 | 64.82 | 57.42 | 64.65 | 64.65 | 10.36% | 51,619,569 |
| May 15, 2025 | 60.00 | 62.70 | 53.70 | 58.58 | 58.58 | -4.16% | 56,408,315 |
| May 14, 2025 | 64.00 | 65.89 | 60.82 | 61.12 | 61.12 | -4.50% | 46,963,981 |
| May 13, 2025 | 56.00 | 64.20 | 55.92 | 64.00 | 64.00 | 15.92% | 77,358,675 |
| May 12, 2025 | 56.09 | 58.60 | 54.20 | 55.21 | 55.21 | 6.25% | 59,273,918 |
| May 9, 2025 | 49.43 | 52.22 | 48.87 | 51.96 | 51.96 | 1.09% | 61,867,550 |
| May 8, 2025 | 51.60 | 54.75 | 50.04 | 51.40 | 51.40 | -1.81% | 81,324,501 |
| May 7, 2025 | 47.98 | 52.38 | 47.20 | 52.35 | 52.35 | 5.82% | 86,177,084 |
| May 6, 2025 | 38.33 | 50.56 | 38.21 | 49.47 | 49.47 | 18.12% | 157,523,969 |
| May 5, 2025 | 42.28 | 43.10 | 39.80 | 41.88 | 41.88 | 2.60% | 72,476,553 |
| May 2, 2025 | 36.86 | 41.09 | 36.62 | 40.82 | 40.82 | 12.89% | 49,783,049 |
| May 1, 2025 | 33.72 | 36.69 | 32.01 | 36.16 | 36.16 | 9.24% | 42,859,234 |
| Apr 30, 2025 | 33.73 | 33.89 | 31.75 | 33.10 | 33.10 | -5.54% | 38,982,605 |
| Apr 29, 2025 | 37.94 | 37.94 | 32.95 | 35.04 | 35.04 | 23.03% | 152,176,234 |
| Apr 28, 2025 | 29.93 | 30.87 | 27.70 | 28.48 | 28.48 | 1.39% | 32,802,307 |
| Apr 25, 2025 | 27.86 | 28.32 | 27.02 | 28.09 | 28.09 | -0.18% | 13,798,169 |
| Apr 24, 2025 | 27.05 | 28.75 | 26.89 | 28.14 | 28.14 | 5.35% | 13,998,114 |
| Apr 23, 2025 | 27.00 | 29.00 | 26.42 | 26.71 | 26.71 | 5.36% | 22,062,237 |
| Apr 22, 2025 | 26.49 | 26.70 | 25.13 | 25.35 | 25.35 | -1.90% | 21,898,611 |
| Apr 21, 2025 | 26.61 | 26.94 | 25.25 | 25.84 | 25.84 | -5.10% | 10,878,153 |
| Apr 17, 2025 | 25.16 | 27.44 | 25.16 | 27.23 | 27.23 | 1.04% | 18,498,421 |
| Apr 16, 2025 | 28.65 | 28.72 | 26.21 | 26.95 | 26.95 | -8.52% | 20,733,004 |