Hims & Hers Health, Inc. HIMS
19.73 USD 0.00 (+0.00%)
Regular-session close
19.41 -0.32 -1.61%
After hours · Nov 13, 7:58 PM ET
19.18 Day range 20.16
14.52 52-week range 40.02
- YTD
- -39.24%
- 1 year
- -45.27%
HIMS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 19.67 | 20.16 | 19.18 | 19.73 | 0.00 | 0.00% | 9,927,005 |
| Nov 12, 2026 | 19.56 | 20.45 | 19.47 | 19.73 | -1.08 | -5.19% | 13,631,200 |
| Nov 11, 2026 | 19.27 | 20.88 | 19.05 | 20.81 | +1.68 | +8.78% | 23,730,800 |
| Nov 10, 2026 | 22.12 | 22.47 | 18.40 | 19.13 | -3.81 | -16.61% | 58,757,500 |
| Nov 9, 2026 | 25.25 | 25.67 | 22.73 | 22.94 | -3.06 | -11.77% | 50,147,200 |
| Nov 6, 2026 | 25.78 | 26.24 | 24.41 | 26.00 | +1.94 | +8.06% | 13,168,400 |
| Nov 5, 2026 | 26.25 | 26.57 | 22.88 | 24.06 | -2.60 | -9.75% | 17,589,300 |
| Nov 4, 2026 | 25.92 | 28.66 | 25.92 | 26.66 | +0.96 | +3.74% | 11,636,100 |
| Nov 3, 2026 | 25.48 | 26.37 | 25.40 | 25.70 | +0.46 | +1.82% | 7,425,100 |
| Nov 2, 2026 | 27.97 | 28.49 | 25.15 | 25.24 | -2.44 | -8.82% | 10,789,500 |
| Oct 30, 2026 | 28.51 | 28.75 | 26.68 | 27.68 | -1.99 | -6.71% | 10,859,200 |
| Oct 29, 2026 | 29.26 | 30.13 | 28.66 | 29.67 | +0.35 | +1.19% | 7,519,700 |
| Oct 28, 2026 | 27.71 | 29.81 | 27.60 | 29.32 | +1.40 | +5.01% | 12,279,100 |
| Oct 27, 2026 | 27.99 | 28.47 | 27.59 | 27.92 | +0.33 | +1.20% | 7,498,600 |
| Oct 26, 2026 | 27.51 | 27.94 | 27.22 | 27.59 | -0.12 | -0.43% | 5,755,600 |
| Oct 23, 2026 | 28.85 | 28.91 | 27.30 | 27.71 | -1.42 | -4.87% | 9,827,600 |
| Oct 22, 2026 | 28.64 | 29.26 | 27.98 | 29.13 | -0.08 | -0.27% | 8,473,900 |
| Oct 21, 2026 | 29.38 | 29.92 | 28.85 | 29.21 | 0.00 | 0.00% | 5,996,300 |
| Oct 20, 2026 | 28.00 | 30.02 | 27.75 | 29.21 | +1.06 | +3.77% | 10,550,800 |
| Oct 19, 2026 | 28.49 | 29.00 | 27.53 | 28.15 | +0.08 | +0.29% | 7,486,400 |
| Oct 16, 2026 | 29.51 | 30.00 | 27.53 | 28.07 | -1.31 | -4.46% | 11,023,500 |
| Oct 15, 2026 | 26.88 | 29.65 | 26.33 | 29.38 | +1.66 | +5.99% | 16,305,200 |
| Oct 14, 2026 | 29.26 | 29.68 | 27.57 | 27.72 | -1.99 | -6.70% | 11,071,800 |
| Oct 13, 2026 | 29.83 | 30.38 | 28.73 | 29.71 | -0.93 | -3.04% | 9,776,800 |
| Oct 12, 2026 | 30.92 | 31.79 | 30.33 | 30.64 | -0.28 | -0.91% | 8,935,800 |
| Oct 9, 2026 | 28.34 | 31.45 | 28.31 | 30.92 | +2.86 | +10.19% | 16,031,700 |
| Oct 8, 2026 | 29.20 | 29.62 | 27.49 | 28.06 | -1.48 | -5.01% | 15,056,700 |
| Oct 7, 2026 | 28.87 | 29.92 | 28.75 | 29.54 | +0.07 | +0.24% | 5,460,700 |
| Oct 6, 2026 | 30.08 | 30.08 | 29.07 | 29.47 | -0.20 | -0.67% | 8,804,600 |
| Oct 5, 2026 | 28.91 | 30.04 | 28.80 | 29.67 | +0.67 | +2.31% | 7,996,600 |
| Oct 2, 2026 | 30.08 | 30.61 | 28.55 | 29.00 | -0.30 | -1.02% | 10,080,500 |
| Oct 1, 2026 | 29.66 | 29.88 | 28.64 | 29.30 | -0.49 | -1.64% | 7,940,700 |
| Sep 30, 2026 | 29.16 | 31.03 | 29.09 | 29.79 | +1.09 | +3.80% | 14,520,500 |
| Sep 29, 2026 | 29.39 | 29.83 | 28.30 | 28.70 | -0.08 | -0.28% | 6,582,800 |
| Sep 28, 2026 | 29.00 | 29.44 | 28.46 | 28.78 | -0.64 | -2.18% | 6,524,600 |
| Sep 25, 2026 | 29.48 | 29.76 | 28.57 | 29.42 | +0.14 | +0.48% | 8,190,100 |
| Sep 24, 2026 | 28.00 | 29.65 | 27.31 | 29.28 | +0.89 | +3.13% | 16,712,300 |
| Sep 23, 2026 | 30.40 | 30.95 | 28.32 | 28.39 | -2.04 | -6.70% | 11,886,200 |
| Sep 22, 2026 | 29.95 | 31.81 | 29.22 | 30.43 | +1.08 | +3.68% | 16,648,700 |
| Sep 21, 2026 | 28.50 | 29.52 | 28.18 | 29.35 | +1.36 | +4.86% | 8,446,700 |
| Sep 18, 2026 | 28.86 | 29.01 | 27.70 | 27.99 | +0.10 | +0.36% | 9,396,000 |
| Sep 17, 2026 | 28.75 | 28.92 | 27.65 | 27.89 | -0.11 | -0.39% | 8,244,800 |
| Sep 16, 2026 | 27.76 | 28.55 | 27.46 | 28.00 | +0.15 | +0.54% | 7,352,100 |
| Sep 15, 2026 | 28.30 | 29.16 | 27.80 | 27.85 | -0.96 | -3.33% | 8,152,000 |
| Sep 14, 2026 | 27.38 | 29.44 | 27.14 | 28.81 | +1.30 | +4.73% | 11,975,400 |
| Sep 11, 2026 | 27.41 | 27.63 | 26.73 | 27.51 | +0.07 | +0.26% | 7,091,500 |
| Sep 10, 2026 | 27.30 | 28.00 | 27.12 | 27.44 | -0.46 | -1.65% | 7,567,100 |
| Sep 9, 2026 | 28.10 | 28.28 | 27.27 | 27.90 | -0.27 | -0.96% | 8,442,400 |
| Sep 8, 2026 | 27.73 | 28.33 | 27.61 | 28.17 | +0.46 | +1.66% | 8,566,800 |
| Sep 4, 2026 | 27.73 | 27.95 | 27.38 | 27.71 | -0.11 | -0.40% | 7,181,900 |
| Sep 3, 2026 | 28.88 | 29.12 | 27.55 | 27.82 | -0.86 | -3.00% | 12,214,000 |
| Sep 2, 2026 | 28.33 | 29.38 | 28.15 | 28.68 | +0.24 | +0.84% | 7,896,300 |
| Sep 1, 2026 | 29.28 | 29.87 | 28.38 | 28.44 | -1.14 | -3.85% | 7,304,700 |
| Aug 31, 2026 | 28.67 | 29.79 | 28.63 | 29.58 | +0.74 | +2.57% | 8,308,000 |
| Aug 28, 2026 | 31.36 | 31.40 | 28.52 | 28.84 | -2.82 | -8.91% | 14,726,300 |
| Aug 27, 2026 | 30.40 | 31.99 | 29.72 | 31.66 | +1.83 | +6.13% | 9,616,400 |
| Aug 26, 2026 | 31.04 | 31.63 | 29.62 | 29.83 | -1.92 | -6.05% | 11,584,200 |
| Aug 25, 2026 | 31.29 | 32.51 | 30.73 | 31.75 | +0.67 | +2.16% | 9,636,300 |
| Aug 24, 2026 | 32.44 | 32.72 | 30.30 | 31.08 | -2.70 | -7.99% | 13,872,600 |
| Aug 21, 2026 | 31.67 | 34.46 | 31.60 | 33.78 | +1.92 | +6.03% | 14,706,500 |
| Aug 20, 2026 | 30.66 | 33.16 | 30.66 | 31.86 | +0.77 | +2.48% | 18,929,600 |
| Aug 19, 2026 | 27.55 | 31.27 | 27.41 | 31.09 | +3.70 | +13.51% | 20,013,500 |
| Aug 18, 2026 | 27.85 | 28.85 | 27.38 | 27.39 | -1.22 | -4.26% | 7,932,300 |
| Aug 17, 2026 | 28.14 | 28.73 | 27.51 | 28.61 | +0.46 | +1.63% | 10,349,600 |
| Aug 14, 2026 | 29.15 | 29.30 | 28.10 | 28.15 | -0.62 | -2.16% | 9,025,200 |
65 days, newest first. Daily bars as drawn on the HIMS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.