Education
About Us
Working with TipRanks
Follow Us
Hims & Hers Health (HIMS)
NYSE:HIMS
Time Period
1Y
Events
Historical Prices
Rows:
Dec 18, 2025
35.60
36.03
34.31
34.77
34.77
-0.57%
11,728,340
0.48
Dec 17, 2025
36.71
37.61
34.90
34.97
34.97
-5.13%
11,451,540
0.46
Dec 16, 2025
36.01
36.90
35.41
36.86
36.86
+1.68%
10,359,950
0.41
Dec 15, 2025
37.82
38.03
35.68
36.25
36.25
-2.58%
11,294,480
0.44
Dec 12, 2025
37.60
38.88
36.85
37.21
37.21
-1.48%
10,345,160
0.40
Dec 11, 2025
37.25
37.86
36.65
37.77
37.77
-0.29%
10,260,260
0.39
Dec 10, 2025
39.65
39.79
37.61
37.88
37.88
-4.87%
16,426,400
0.61
Dec 09, 2025
39.04
40.74
38.93
39.82
39.82
+1.79%
12,617,580
0.47
Dec 08, 2025
39.34
39.60
38.24
39.12
39.12
-0.20%
9,713,062
0.36
Dec 05, 2025
40.00
40.99
39.17
39.20
39.20
-2.05%
22,174,080
0.81
Dec 04, 2025
38.27
40.46
37.72
40.02
40.02
+7.96%
24,755,221
0.90
Dec 03, 2025
36.35
37.13
35.78
37.07
37.07
+2.09%
10,875,240
0.39
Dec 02, 2025
37.55
38.28
36.22
36.31
36.31
-3.20%
12,076,050
0.43
Dec 01, 2025
38.75
39.25
37.48
37.51
37.51
-5.66%
13,564,080
0.48
Nov 28, 2025
38.90
39.87
38.52
39.76
39.76
+3.54%
9,363,563
0.33
Nov 26, 2025
37.75
38.79
37.36
38.40
38.40
+3.53%
13,448,350
0.47
Nov 25, 2025
38.00
38.36
36.90
37.09
37.09
-1.83%
14,394,290
0.50
Nov 24, 2025
35.11
38.14
35.01
37.78
37.78
+8.84%
20,835,760
0.73
Nov 21, 2025
33.54
34.99
32.88
34.71
34.71
+3.24%
18,775,369
0.65
Nov 20, 2025
36.78
37.22
33.47
33.62
33.62
-6.17%
28,325,529
0.99
Nov 19, 2025
36.60
36.60
34.43
35.83
35.83
-1.19%
20,963,510
0.73
Nov 18, 2025
35.71
36.74
34.13
36.26
36.26
+1.91%
26,537,260
0.92
Nov 17, 2025
36.67
37.63
33.91
35.58
35.58
-3.79%
30,155,529
1.05
Nov 14, 2025
35.43
38.09
34.93
36.98
36.98
+2.58%
31,484,920
1.10
Nov 13, 2025
38.92
38.96
35.78
36.05
36.05
-7.61%
34,913,219
1.24
Nov 12, 2025
39.61
40.25
38.26
39.02
39.02
-1.84%
21,967,350
0.78
Nov 11, 2025
40.91
41.28
38.87
39.75
39.75
-3.17%
22,892,160
0.81
Nov 10, 2025
42.50
42.70
40.22
41.05
41.05
+0.05%
21,798,850
0.77
Nov 07, 2025
40.74
41.27
39.34
41.03
41.03
-1.18%
28,934,600
1.02
Nov 06, 2025
44.00
44.00
39.84
41.52
41.52
-5.05%
43,246,953
1.54
Nov 05, 2025
44.10
46.82
43.68
43.73
43.73
+2.20%
36,297,480
1.30
Nov 04, 2025
45.75
48.34
42.40
42.79
42.79
-3.60%
61,191,406
2.21
Nov 03, 2025
46.90
47.15
44.01
44.39
44.39
-2.35%
40,539,922
1.41
Oct 31, 2025
45.37
47.24
45.00
45.46
45.46
+3.18%
21,706,801
0.75
Oct 30, 2025
46.07
46.92
44.05
44.06
44.06
-5.51%
16,890,109
0.58
Oct 29, 2025
47.07
48.46
46.03
46.63
46.63
-1.04%
19,744,930
0.67
Oct 28, 2025
49.14
49.17
47.12
47.12
47.12
-2.30%
13,744,420
0.46
Oct 27, 2025
50.14
50.19
48.16
48.23
48.23
-1.13%
16,645,480
0.55
Oct 24, 2025
49.94
50.99
48.76
48.78
48.78
+0.60%
16,063,540
0.53
Oct 23, 2025
48.02
48.59
46.89
48.49
48.49
+2.17%
18,463,660
0.60
Oct 22, 2025
48.86
48.90
46.15
47.46
47.46
-3.85%
23,866,270
0.77
Oct 21, 2025
50.83
51.36
49.25
49.36
49.36
-3.89%
29,718,051
0.93
Oct 20, 2025
51.37
52.41
50.22
51.36
51.36
+3.17%
29,998,510
0.95
Oct 17, 2025
57.12
57.45
49.60
49.78
49.78
-15.84%
74,581,688
2.41
Oct 16, 2025
62.12
63.63
57.81
59.15
59.15
-5.75%
38,182,441
1.24
Oct 15, 2025
55.30
65.30
54.44
62.76
62.76
+16.18%
55,066,039
1.83
Oct 14, 2025
53.23
55.14
51.73
54.02
54.02
-1.30%
21,103,971
0.70
Oct 13, 2025
54.42
56.27
53.84
54.73
54.73
+1.45%
23,360,320
0.78
Oct 10, 2025
58.29
59.22
53.02
53.95
53.95
-7.38%
31,952,789
1.06
Oct 09, 2025
59.11
59.99
56.25
58.25
58.25
+0.14%
19,685,670
0.65
Rows: