Dark

HIMS
Hims & Hers Health, Inc.
stock NYSE

At Close

Feb 20, 2026 3:59:59 PM EST

15.64USD-1.138%(-0.18)25,353,493

0.00Bid 0.00Ask 0.00Spread

Pre-market

Feb 20, 2026 9:28:30 AM EST

15.72USD-0.632%(-0.10)208,452

After-hours

Feb 20, 2026 4:57:30 PM EST

15.83USD+1.215%(+0.19)262,428

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-20	15.6500	16.3000	15.290000	15.6300	-1.201%	25,353,493	0.000%
2026-02-19	16.0100	16.5500	15.460000	15.8200	-0.126%	32,798,095	-1.201%
2026-02-18	16.1100	16.4000	15.575000	15.8400	-2.643%	17,282,263	-1.326%
2026-02-17	16.3000	16.9200	15.790000	16.2700	-0.184%	22,434,428	-3.934%
2026-02-13	16.1100	16.8700	16.080000	16.3000	+3.165%	26,248,288	-4.110%
2026-02-12	16.5200	16.9600	15.630000	15.8000	-5.333%	31,824,994	-1.076%
2026-02-11	17.5200	17.6299	16.600000	16.6900	-3.190%	33,589,882	-6.351%
2026-02-10	18.7000	19.3800	17.200000	17.2400	-10.812%	51,693,123	-9.339%
2026-02-09	17.8300	19.5200	16.350000	19.3300	-16.030%	144,334,767	-19.141%
2026-02-06	22.3000	23.6180	21.120000	23.0200	-1.959%	46,351,065	-32.103%
2026-02-05	26.8000	27.7700	22.950000	23.4800	-3.770%	71,252,516	-33.433%
2026-02-04	27.2000	27.2000	23.990000	24.4000	-4.464%	31,672,691	-35.943%
2026-02-03	26.5600	26.8200	24.640000	25.5400	-3.404%	21,363,717	-38.802%
2026-02-02	27.1100	27.4000	26.420000	26.4400	-2.399%	13,612,219	-40.885%
2026-01-30	29.4000	30.2700	26.870000	27.0900	-9.307%	21,941,496	-42.303%
2026-01-29	28.9300	30.7000	28.465000	29.8700	+4.186%	22,333,770	-47.673%
2026-01-28	29.8300	29.9800	28.325000	28.6700	-3.403%	15,060,338	-45.483%
2026-01-27	30.0800	30.1700	28.930000	29.6800	-1.982%	16,634,011	-47.338%
2026-01-26	29.6400	30.9500	29.420000	30.2800	+2.228%	12,641,651	-48.382%
2026-01-23	30.1400	30.9900	29.400000	29.6200	-2.949%	14,237,027	-47.232%
2026-01-22	29.5000	30.7700	29.000000	30.5200	+5.642%	14,168,907	-48.788%
2026-01-21	30.5000	30.6400	27.960000	28.8900	-5.185%	27,908,404	-45.898%
2026-01-20	30.1500	31.3000	30.023300	30.4700	-2.900%	16,485,685	-48.704%
2026-01-16	31.2300	31.8193	30.640000	31.3800	+0.480%	14,591,183	-50.191%
2026-01-15	31.5800	31.6600	30.730000	31.2300	-0.287%	13,665,390	-49.952%
2026-01-14	32.0300	32.0400	30.750000	31.3200	-2.733%	15,131,152	-50.096%
2026-01-13	33.2000	33.2700	31.710000	32.2000	-0.433%	15,154,788	-51.460%
2026-01-12	31.0750	32.7551	29.920000	32.3400	+2.051%	25,556,415	-51.670%
2026-01-09	34.3100	34.3500	31.660000	31.6900	-6.436%	25,046,531	-50.678%
2026-01-08	35.1600	35.1600	33.510000	33.8700	-4.484%	15,671,094	-53.853%
2026-01-07	35.4900	36.4500	34.940000	35.4600	0.000%	10,986,010	-55.922%
2026-01-06	35.4250	35.9500	34.320000	35.4600	+2.161%	11,803,141	-55.922%
2026-01-05	33.9600	35.8300	33.190000	34.7100	+3.891%	17,287,402	-54.970%
2026-01-02	33.0000	33.7300	32.050000	33.4100	+2.895%	13,319,665	-53.218%
2025-12-31	32.9200	32.9500	32.065000	32.4700	-1.725%	14,075,519	-51.863%
2025-12-30	34.2000	34.4150	33.040000	33.0400	-3.109%	11,248,808	-52.694%
2025-12-29	34.0600	34.7499	33.800000	34.1000	-0.612%	9,202,773	-54.164%
2025-12-26	34.5700	34.6200	33.500000	34.3100	-1.038%	9,891,537	-54.445%
2025-12-24	34.6100	35.0400	34.130100	34.6700	-0.374%	4,922,658	-54.918%
2025-12-23	34.7500	35.1400	34.100000	34.8000	-0.713%	9,523,667	-55.086%
2025-12-22	35.9700	36.2700	34.785000	35.0500	-1.434%	12,908,179	-55.407%
2025-12-19	34.9700	35.8600	34.600000	35.5600	+2.272%	13,764,630	-56.046%
2025-12-18	35.6000	36.0300	34.310000	34.7700	-0.572%	11,707,386	-55.047%
2025-12-17	36.7100	37.6100	34.895000	34.9700	-5.128%	11,451,544	-55.305%
2025-12-16	36.0100	36.9000	35.410000	36.8600	+1.683%	10,338,364	-57.596%
2025-12-15	37.8200	38.0299	35.680000	36.2500	-2.580%	11,280,605	-56.883%
2025-12-12	37.6000	38.8799	36.850000	37.2100	-1.483%	10,328,733	-57.995%
2025-12-11	37.2500	37.8600	36.650100	37.7700	-0.290%	10,260,257	-58.618%
2025-12-10	39.6500	39.7850	37.610000	37.8800	-4.872%	16,426,304	-58.738%
2025-12-09	39.0400	40.7400	38.930000	39.8200	+1.789%	12,606,287	-60.748%
2025-12-08	39.3400	39.6000	38.236500	39.1200	-0.204%	9,713,000	-60.046%
2025-12-05	40.0000	40.9900	39.170100	39.2000	-2.049%	22,173,982	-60.128%
2025-12-04	38.2700	40.4600	37.723500	40.0200	+7.958%	24,755,224	-60.945%
2025-12-03	36.3500	37.1250	35.780100	37.0700	+2.093%	10,875,235	-57.837%
2025-12-02	37.5500	38.2798	36.215000	36.3100	-3.199%	12,075,737	-56.954%
2025-12-01	38.7500	39.2499	37.475000	37.5100	-5.659%	13,564,081	-58.331%
2025-11-28	38.9000	39.8666	38.520000	39.7600	+3.542%	9,363,363	-60.689%
2025-11-26	37.7500	38.7900	37.360000	38.4000	+3.532%	13,448,148	-59.297%
2025-11-25	38.0000	38.3600	36.900000	37.0900	-1.826%	14,394,289	-57.859%
2025-11-24	35.1100	38.1400	35.010000	37.7800	+8.845%	20,835,759	-58.629%
2025-11-21	33.5400	34.9900	32.880000	34.7100	+3.242%	18,775,271	-54.970%
2025-11-20	36.7800	37.2200	33.470000	33.6200	-6.168%	28,325,420	-53.510%
2025-11-19	36.6000	36.6000	34.430000	35.8300	-1.186%	20,963,511	-56.377%
2025-11-18	35.7100	36.7350	34.130000	36.2600	+1.911%	26,537,262	-56.895%
2025-11-17	36.6700	37.6300	33.910000	35.5800	-3.786%	30,154,827	-56.071%
2025-11-14	35.4250	38.0893	34.930000	36.9800	+2.580%	31,484,424	-57.734%
2025-11-13	38.9200	38.9600	35.780000	36.0500	-7.611%	34,913,222	-56.644%
2025-11-12	39.6100	40.2493	38.260000	39.0200	-1.836%	21,967,253	-59.944%
2025-11-11	40.9100	41.2800	38.870000	39.7500	-3.167%	22,891,958	-60.679%
2025-11-10	42.4950	42.7000	40.220000	41.0500	+0.049%	21,798,853	-61.924%
2025-11-07	40.7400	41.2749	39.340000	41.0300	-1.180%	28,934,502	-61.906%
2025-11-06	44.0000	44.0000	39.840000	41.5200	-5.054%	43,246,648	-62.355%
2025-11-05	44.1000	46.8199	43.680000	43.7300	+2.197%	36,297,484	-64.258%
2025-11-04	45.7500	48.3400	42.400000	42.7900	-3.604%	61,191,405	-63.473%
2025-11-03	46.9000	47.1500	44.010000	44.3900	-2.354%	40,539,705	-64.789%
2025-10-31	45.3650	47.2412	45.000000	45.4600	+3.177%	21,891,932	-65.618%
2025-10-30	46.0700	46.9200	44.050000	44.0600	-5.511%	17,048,960	-64.526%
2025-10-29	47.0700	48.4550	46.030000	46.6300	-1.040%	19,796,974	-66.481%
2025-10-28	49.1400	49.1700	47.120000	47.1200	-2.301%	13,822,132	-66.829%
2025-10-27	50.1400	50.1900	48.160000	48.2300	-1.128%	16,742,057	-67.593%
2025-10-24	49.9400	50.9900	48.760000	48.7800	+0.598%	16,063,536	-67.958%
2025-10-23	48.0200	48.5900	46.890000	48.4900	+2.170%	18,463,655	-67.767%
2025-10-22	48.8600	48.9000	46.150000	47.4600	-3.849%	23,866,270	-67.067%
2025-10-21	50.8300	51.3600	49.250000	49.3600	-3.894%	29,718,047	-68.335%
2025-10-20	51.3700	52.4100	50.220100	51.3600	+3.174%	30,101,332	-69.568%
2025-10-17	57.1200	57.4500	49.600000	49.7800	-15.841%	74,581,694	-68.602%
2025-10-16	62.1200	63.6300	57.810100	59.1500	-5.752%	38,182,441	-73.576%
2025-10-15	55.3000	65.2994	54.435000	62.7600	+16.179%	55,066,037	-75.096%
2025-10-14	53.2280	55.1400	51.730000	54.0200	-1.297%	21,103,970	-71.066%
2025-10-13	54.4200	56.2700	53.837700	54.7300	+1.446%	23,360,316	-71.442%
2025-10-10	58.2900	59.2200	53.020000	53.9500	-7.382%	31,952,786	-71.029%
2025-10-09	59.1050	59.9900	56.250000	58.2500	+0.138%	19,685,673	-73.167%
2025-10-08	58.3700	60.1300	57.040000	58.1700	+0.345%	32,546,732	-73.130%
2025-10-07	54.8000	58.2500	54.500000	57.9700	+5.862%	33,007,628	-73.038%
2025-10-06	53.6100	54.7950	52.700000	54.7600	+4.225%	27,144,353	-71.457%
2025-10-03	58.0000	58.9300	52.510000	52.5400	-9.210%	35,805,511	-70.251%
2025-10-02	57.0000	59.2700	56.750000	57.8700	+2.770%	25,918,197	-72.991%
2025-10-01	55.9000	57.6063	55.085900	56.3100	-0.723%	24,723,462	-72.243%
2025-09-30	58.6000	59.1712	55.781200	56.7200	-4.060%	20,804,813	-72.444%
2025-09-29	58.5900	60.5500	58.250000	59.1200	+1.233%	26,127,948	-73.562%
2025-09-26	54.4000	58.4000	54.110000	58.4000	+6.433%	27,271,451	-73.236%
2025-09-25	52.1200	55.1000	50.700000	54.8700	+3.042%	22,269,416	-71.514%
2025-09-24	56.5200	56.7600	53.020000	53.2500	-4.911%	23,272,971	-70.648%
2025-09-23	57.2100	57.7300	55.312600	56.0000	-2.946%	22,345,935	-72.089%
2025-09-22	58.1100	58.9400	56.430000	57.7000	-0.208%	18,736,272	-72.912%
2025-09-19	56.2300	59.3600	56.170000	57.8200	+2.883%	36,251,598	-72.968%
2025-09-18	50.4000	56.3100	50.270000	56.2000	+11.619%	37,206,013	-72.189%
2025-09-17	50.2900	51.0000	49.170000	50.3500	-1.061%	26,977,754	-68.957%
2025-09-16	54.3200	54.3357	48.690000	50.8900	-5.689%	49,261,624	-69.287%
2025-09-15	54.9900	56.5200	53.910000	53.9600	-2.775%	28,041,658	-71.034%
2025-09-12	51.0300	55.9300	50.250000	55.5000	+7.226%	35,502,296	-71.838%
2025-09-11	48.8200	52.4900	48.600000	51.7600	+8.330%	34,586,652	-69.803%
2025-09-10	50.0000	51.4152	47.520000	47.7800	-0.021%	29,097,521	-67.288%
2025-09-09	49.9700	50.4594	47.480000	47.7900	-3.727%	22,266,864	-67.294%
2025-09-08	49.1200	51.5850	49.090000	49.6400	+2.541%	34,988,017	-68.513%
2025-09-05	48.8300	49.1600	46.857443	48.4100	+0.624%	24,064,529	-67.713%
2025-09-04	44.5400	48.2900	44.300000	48.1100	+8.210%	44,797,890	-67.512%
2025-09-03	43.0000	45.6700	42.500000	44.4600	+7.055%	30,523,604	-64.845%
2025-09-02	41.3400	42.1400	40.780000	41.5300	-1.936%	14,391,193	-62.365%
2025-08-29	44.2000	44.4900	42.210000	42.3500	-4.012%	16,151,127	-63.093%
2025-08-28	44.4500	45.1000	43.800000	44.1200	+0.250%	17,801,993	-64.574%
2025-08-27	45.3200	45.9237	43.990000	44.0100	-2.955%	19,903,425	-64.485%
2025-08-26	43.5000	46.2912	43.100000	45.3500	+5.490%	29,415,916	-65.535%
2025-08-25	44.4400	44.8300	42.970000	42.9900	-3.545%	17,811,108	-63.643%
2025-08-22	42.9050	45.7100	42.630000	44.5700	+1.388%	28,003,433	-64.932%
2025-08-21	43.2600	44.9288	42.980000	43.9600	+1.337%	27,665,693	-64.445%
2025-08-20	42.4900	43.6600	40.930100	43.3800	+2.845%	24,709,580	-63.970%
2025-08-19	44.7800	45.1000	41.920000	42.1800	-6.475%	22,071,416	-62.945%
2025-08-18	45.2200	45.7570	44.550000	45.1000	-1.999%	21,557,744	-65.344%
2025-08-15	46.0200	47.3500	45.340000	46.0200	-2.355%	18,163,441	-66.037%
2025-08-14	47.3881	47.8000	45.280000	47.1300	-2.483%	24,049,218	-66.836%
2025-08-13	48.5900	48.6500	46.760000	48.3300	+0.771%	19,269,092	-67.660%
2025-08-12	48.7250	48.9800	47.250000	47.9600	-4.042%	30,097,011	-67.410%
2025-08-11	51.3043	52.1000	49.560000	49.9800	-3.774%	27,019,934	-68.727%
2025-08-08	52.0550	52.7100	50.422100	51.9400	+1.743%	23,206,180	-69.908%
2025-08-07	51.7600	53.5300	50.250000	51.0500	-0.156%	32,134,458	-69.383%
2025-08-06	55.6300	55.6990	50.220000	51.1300	-7.907%	46,133,308	-69.431%
2025-08-05	55.2950	64.1100	54.700000	55.5200	-12.360%	105,853,312	-71.848%
2025-08-04	63.8050	65.5900	62.300000	63.3500	+1.279%	37,443,425	-75.328%
2025-08-01	64.5700	66.2000	61.690000	62.5500	-5.485%	26,736,425	-75.012%
2025-07-31	66.2900	70.4300	65.880000	66.1800	+0.992%	38,205,009	-76.383%
2025-07-30	60.6600	66.4300	60.590000	65.5300	+8.727%	55,250,630	-76.148%
2025-07-29	57.6000	60.9600	56.100000	60.2700	+2.710%	35,638,841	-74.067%
2025-07-28	58.7400	59.8200	56.530000	58.6800	+1.787%	22,878,412	-73.364%
2025-07-25	58.1600	59.9400	54.300000	57.6500	+0.576%	46,347,035	-72.888%
2025-07-24	57.6000	57.8700	55.600000	57.3200	-1.206%	26,514,790	-72.732%
2025-07-23	50.0000	59.1600	49.800000	58.0200	+16.017%	81,802,342	-73.061%
2025-07-22	48.0100	50.5800	46.930000	50.0100	+5.063%	24,104,214	-68.746%
2025-07-21	50.2150	50.3400	47.540000	47.6000	-5.518%	26,123,431	-67.164%
2025-07-18	50.6700	51.0700	48.500000	50.3800	+0.780%	22,080,525	-68.976%
2025-07-17	51.7200	52.0800	49.680000	49.9900	-3.587%	21,167,779	-68.734%
2025-07-16	51.0000	52.1600	49.400000	51.8500	+2.755%	22,133,959	-69.855%
2025-07-15	53.0000	53.2364	50.200000	50.4600	-3.017%	21,863,772	-69.025%
2025-07-14	47.8200	52.2968	47.360000	52.0300	+8.645%	35,149,250	-69.960%
2025-07-11	50.1000	50.7700	47.760300	47.8900	-4.734%	19,001,017	-67.363%
2025-07-10	51.5400	51.9300	50.000000	50.2700	-1.893%	21,342,667	-68.908%
2025-07-09	50.4999	52.3300	48.680000	51.2400	+4.657%	39,491,852	-69.496%
2025-07-08	48.9000	50.8170	48.300300	48.9600	+1.115%	30,597,188	-68.076%
2025-07-07	47.0250	48.4800	45.040000	48.4200	+0.917%	27,366,123	-67.720%
2025-07-03	47.5600	49.0600	46.550000	47.9800	+1.096%	17,394,334	-67.424%
2025-07-02	48.2000	48.2000	46.700000	47.4600	-1.043%	24,263,314	-67.067%
2025-07-01	48.8400	50.8800	47.020000	47.9600	-3.791%	35,680,999	-67.410%
2025-06-30	50.7600	50.7800	48.330000	49.8500	+0.891%	36,568,566	-68.646%
2025-06-27	47.0000	51.9900	46.400000	49.4100	+6.763%	83,385,570	-68.367%
2025-06-26	41.7100	46.8010	40.880000	46.2800	+11.760%	64,363,830	-66.227%
2025-06-25	43.7000	46.5200	41.200000	41.4100	-3.586%	62,880,238	-62.255%
2025-06-24	42.4350	44.3828	41.840000	42.9500	+2.311%	63,586,487	-63.609%
2025-06-23	48.1600	48.3500	41.970000	41.9800	-34.631%	176,087,900	-62.768%
2025-06-20	62.8700	64.6000	61.520100	64.2200	+5.158%	42,237,226	-75.662%
2025-06-18	60.4800	62.5400	58.150000	61.0700	+3.089%	43,348,370	-74.406%
2025-06-17	59.7500	60.4400	56.500000	59.2400	-0.903%	35,241,435	-73.616%
2025-06-16	56.7500	61.6650	55.771700	59.7800	+7.751%	42,208,911	-73.854%
2025-06-13	55.4250	57.6800	54.670000	55.4800	-2.922%	26,398,542	-71.828%
2025-06-12	56.3000	59.9000	56.190000	57.1500	-0.712%	34,447,959	-72.651%
2025-06-11	54.6750	57.7400	53.630000	57.5600	+4.181%	28,326,983	-72.846%
2025-06-10	56.8600	58.7600	53.540000	55.2500	-2.832%	38,352,463	-71.710%
2025-06-09	57.2100	57.2100	54.615200	56.8600	+0.941%	27,510,789	-72.511%
2025-06-06	53.1800	57.5084	52.750000	56.3300	+6.746%	41,606,350	-72.253%
2025-06-05	54.0500	54.8100	51.850000	52.7700	-1.567%	36,993,473	-70.381%
2025-06-04	55.7650	59.2900	52.800000	53.6100	-2.046%	60,443,175	-70.845%
2025-06-03	61.9200	67.3700	54.270000	54.7300	-3.593%	114,947,711	-71.442%
2025-06-02	56.9300	58.7700	55.670000	56.7700	+0.371%	36,132,360	-72.468%
2025-05-30	52.2700	57.3800	52.090000	56.5600	+7.939%	41,060,663	-72.366%
2025-05-29	54.0000	55.0000	52.110000	52.4000	-1.762%	15,935,360	-70.172%
2025-05-28	53.8500	54.0900	51.410000	53.3400	-0.037%	19,725,296	-70.697%
2025-05-27	56.1000	56.3000	52.820000	53.3600	-2.681%	27,304,350	-70.708%
2025-05-23	53.5050	55.3700	52.880000	54.8300	+2.448%	23,607,646	-71.494%
2025-05-22	53.3650	56.5200	51.200000	53.5200	-7.724%	48,861,313	-70.796%
2025-05-21	60.2600	63.2000	57.650000	58.0000	-5.244%	38,861,819	-73.052%
2025-05-20	62.5400	63.6700	59.700000	61.2100	-1.813%	35,759,202	-74.465%
2025-05-19	62.8000	63.6095	61.080000	62.3400	-3.573%	35,719,836	-74.928%
2025-05-16	59.0400	64.8199	57.420000	64.6500	+10.362%	51,619,569	-75.824%
2025-05-15	60.0000	62.7000	53.700000	58.5800	-4.156%	56,408,315	-73.319%
2025-05-14	64.0000	65.8900	60.820000	61.1200	-4.500%	46,963,981	-74.427%
2025-05-13	56.0000	64.2000	55.920000	64.0000	+15.921%	77,358,675	-75.578%
2025-05-12	56.0900	58.6000	54.200000	55.2100	+6.255%	59,273,918	-71.690%
2025-05-09	49.4300	52.2200	48.870000	51.9600	+1.089%	61,867,550	-69.919%
2025-05-08	51.6000	54.7500	50.040000	51.4000	-1.815%	81,324,501	-69.591%
2025-05-07	47.9800	52.3800	47.200000	52.3500	+5.822%	86,177,084	-70.143%
2025-05-06	38.3300	50.5600	38.210000	49.4700	+18.123%	157,523,969	-68.405%
2025-05-05	42.2800	43.1000	39.800000	41.8800	+2.597%	72,476,553	-62.679%
2025-05-02	36.8600	41.0900	36.620000	40.8200	+12.887%	49,783,049	-61.710%
2025-05-01	33.7200	36.6850	32.010000	36.1600	+9.245%	42,859,234	-56.775%
2025-04-30	33.7300	33.8900	31.750000	33.1000	-5.537%	38,982,605	-52.779%
2025-04-29	37.9400	37.9400	32.950000	35.0400	+23.034%	152,176,234	-55.394%
2025-04-28	29.9300	30.8700	27.700000	28.4800	+1.388%	32,802,307	-45.119%
2025-04-25	27.8600	28.3200	27.020000	28.0900	-0.178%	13,798,169	-44.357%
2025-04-24	27.0500	28.7500	26.890000	28.1400	+5.354%	13,998,114	-44.456%
2025-04-23	27.0000	29.0000	26.420000	26.7100	+5.365%	22,062,237	-41.483%
2025-04-22	26.4900	26.7000	25.132100	25.3500	-1.896%	21,898,611	-38.343%
2025-04-21	26.6100	26.9387	25.250000	25.8400	-5.105%	10,878,153	-39.512%
2025-04-17	25.1600	27.4398	25.155000	27.2300	+1.039%	18,498,421	-42.600%
2025-04-16	28.6500	28.7198	26.212000	26.9500	-8.520%	20,733,004	-42.004%
2025-04-15	28.4900	29.8400	28.150000	29.4600	+4.062%	14,703,654	-46.945%
2025-04-14	28.7200	29.0000	27.200000	28.3100	+3.966%	13,987,442	-44.790%
2025-04-11	26.7700	27.3400	25.710000	27.2300	+1.567%	16,252,881	-42.600%
2025-04-10	28.4900	28.8700	26.020000	26.8100	-9.088%	19,393,457	-41.701%
2025-04-09	26.2500	30.2800	25.430000	29.4900	+12.989%	34,893,118	-46.999%
2025-04-08	29.8000	29.9000	25.120000	26.1000	-6.014%	26,805,681	-40.115%
2025-04-07	24.5000	30.0000	23.971600	27.7700	+6.849%	26,512,926	-43.716%
2025-04-04	26.3000	27.0932	23.970000	25.9900	-7.145%	27,692,808	-39.861%
2025-04-03	28.4000	29.8700	27.805000	27.9900	-10.346%	19,702,740	-44.159%
2025-04-02	29.1600	31.2500	28.950000	31.2200	+0.548%	25,183,719	-49.936%
2025-04-01	29.7050	33.7000	28.760000	31.0500	+5.076%	46,231,101	-49.662%
2025-03-31	27.7700	30.1700	27.220000	29.5500	+1.407%	19,861,575	-47.107%
2025-03-28	31.5900	31.8899	28.900000	29.1400	-8.709%	20,932,195	-46.362%
2025-03-27	32.9600	33.3000	31.780000	31.9200	-4.317%	15,241,690	-51.034%
2025-03-26	37.7800	37.9450	33.250000	33.3600	-9.935%	17,385,590	-53.147%
2025-03-25	37.8200	38.6900	35.770000	37.0400	-0.989%	17,439,210	-57.802%
2025-03-24	35.8500	38.1800	34.920000	37.4100	+7.655%	25,136,432	-58.220%
2025-03-21	32.6000	35.2000	31.880000	34.7500	+5.720%	42,543,184	-55.022%
2025-03-20	33.2700	34.2500	32.360000	32.8700	-2.981%	12,621,488	-52.449%
2025-03-19	31.7300	34.9401	31.023700	33.8800	+7.590%	17,577,186	-53.867%
2025-03-18	34.3100	34.3900	31.260000	31.4900	-9.225%	15,212,877	-50.365%
2025-03-17	33.6500	35.6900	32.590000	34.6900	+4.677%	17,975,184	-54.944%
2025-03-14	32.0000	33.2900	31.510100	33.1400	+5.073%	16,853,236	-52.836%
2025-03-13	33.4800	33.6400	31.010000	31.5400	-7.044%	19,060,457	-50.444%
2025-03-12	36.1500	37.2800	32.770000	33.9300	-2.247%	20,673,949	-53.935%
2025-03-11	34.7700	37.6900	34.300000	34.7100	+0.696%	23,317,233	-54.970%
2025-03-10	34.1100	37.1499	33.330500	34.4700	-4.117%	28,716,006	-54.656%
2025-03-07	34.4100	36.2684	32.680000	35.9500	+4.536%	23,576,762	-56.523%
2025-03-06	37.4000	38.6900	34.000000	34.3900	-15.896%	31,268,414	-54.551%
2025-03-05	37.7900	41.3200	37.420000	40.8900	+0.988%	20,982,404	-61.775%
2025-03-04	37.9900	42.1900	36.814900	40.4900	-0.467%	24,457,982	-61.398%
2025-03-03	44.9700	46.3489	39.663000	40.6800	-9.780%	25,667,623	-61.578%
2025-02-28	40.4300	45.3100	40.140000	45.0900	+9.071%	30,204,940	-65.336%
2025-02-27	43.2100	45.8000	40.460000	41.3400	-1.313%	39,471,320	-62.192%
2025-02-26	40.2400	44.6200	39.920000	41.8900	+5.093%	44,992,300	-62.688%
2025-02-25	39.8800	43.2200	36.020000	39.8600	-22.315%	82,826,675	-60.788%
2025-02-24	48.1400	52.7200	43.810000	51.3100	+4.119%	63,215,359	-69.538%
2025-02-21	53.5100	57.3700	49.050000	49.2800	-25.794%	88,958,380	-68.283%
2025-02-20	65.0800	67.3799	59.600000	66.4100	-3.390%	30,853,028	-76.464%
2025-02-19	59.2600	72.9800	58.695000	68.7400	+17.504%	59,341,207	-77.262%
2025-02-18	60.7000	60.9900	56.360000	58.5000	-3.258%	20,988,443	-73.282%
2025-02-14	60.0200	64.8400	58.623700	60.4700	+2.180%	38,570,546	-74.152%
2025-02-13	47.5300	59.5500	47.142600	59.1800	+27.708%	42,789,624	-73.589%
2025-02-12	43.0000	46.4950	42.800000	46.3400	+6.333%	8,896,982	-66.271%
2025-02-11	44.1800	45.1400	42.710100	43.5800	-2.658%	7,163,538	-64.135%
2025-02-10	43.2300	45.1776	41.304200	44.7700	+5.217%	13,050,923	-65.088%
2025-02-07	41.4800	46.0100	41.480000	42.5500	+5.140%	19,050,215	-63.267%
2025-02-06	41.9000	43.1600	39.270000	40.4700	-4.100%	15,754,928	-61.379%
2025-02-05	42.0000	44.4300	41.400000	42.2000	+0.836%	17,340,014	-62.962%
2025-02-04	39.3300	41.9800	38.380000	41.8500	+7.501%	16,414,534	-62.652%
2025-02-03	35.0100	39.7400	35.000000	38.9300	+4.426%	18,778,692	-59.851%
2025-01-31	34.0000	37.9600	33.680000	37.2800	+9.776%	19,601,885	-58.074%
2025-01-30	32.1800	34.3500	32.090000	33.9600	+6.591%	11,165,049	-53.975%
2025-01-29	31.9000	32.3299	30.920000	31.8600	+1.015%	6,005,373	-50.942%
2025-01-28	31.0000	32.7300	30.350000	31.5400	+3.376%	7,633,144	-50.444%
2025-01-27	29.2900	31.8700	29.100000	30.5100	-1.166%	10,044,409	-48.771%
2025-01-24	31.0000	32.0700	30.651800	30.8700	-0.065%	8,927,350	-49.368%
2025-01-23	29.0300	30.9100	28.480000	30.8900	+3.937%	9,458,167	-49.401%
2025-01-22	29.7300	30.1900	28.750000	29.7200	-0.302%	7,582,191	-47.409%
2025-01-21	28.6800	30.0000	28.010000	29.8100	+7.038%	11,612,975	-47.568%
2025-01-17	27.6900	28.0900	25.560000	27.8500	-0.322%	18,780,848	-43.878%
2025-01-16	28.0900	28.6800	26.650000	27.9400	+0.287%	9,603,831	-44.059%
2025-01-15	27.2400	27.9500	25.940000	27.8600	+6.295%	10,477,525	-43.898%
2025-01-14	25.9000	26.5900	25.160000	26.2100	+1.197%	7,103,809	-40.366%
2025-01-13	24.7700	26.3800	24.210000	25.9000	+1.928%	10,729,243	-39.653%
2025-01-10	24.1500	25.6100	24.070000	25.4100	-1.244%	9,088,124	-38.489%
2025-01-08	26.7000	28.2998	25.470000	25.7300	-7.011%	10,940,403	-39.254%
2025-01-07	27.6800	28.8100	26.260000	27.6700	+2.862%	10,864,377	-43.513%
2025-01-06	27.3500	28.2000	26.360000	26.9000	+1.014%	8,957,789	-41.896%
2025-01-03	25.1100	26.7550	25.060000	26.6300	+5.675%	7,206,469	-41.307%
2025-01-02	24.6200	25.8500	24.200000	25.2000	+4.218%	9,510,218	-37.976%
2024-12-31	25.6000	25.7000	24.110000	24.1800	-3.933%	8,791,706	-35.360%
2024-12-30	25.5400	26.1299	25.010000	25.1700	-5.233%	9,254,817	-37.902%
2024-12-27	28.4600	28.7100	26.380000	26.5600	-6.774%	8,819,978	-41.152%
2024-12-26	28.0500	30.2300	27.750000	28.4900	+1.208%	9,865,495	-45.139%
2024-12-24	27.9700	28.2900	27.370000	28.1500	+1.993%	4,483,538	-44.476%
2024-12-23	26.9300	27.7000	26.200000	27.6000	+5.344%	10,970,826	-43.370%
2024-12-20	26.0400	27.1300	25.310000	26.2000	-0.607%	15,459,312	-40.344%
2024-12-19	26.0400	27.8100	24.620000	26.3600	-7.671%	31,330,108	-40.706%
2024-12-18	31.3400	31.6250	28.190000	28.5500	-8.258%	13,568,451	-45.254%
2024-12-17	32.2000	33.1400	30.160000	31.1200	-0.416%	12,444,254	-49.775%
2024-12-16	29.5800	31.4000	28.510000	31.2500	+4.097%	9,296,415	-49.984%
2024-12-13	29.7200	30.6000	28.400000	30.0200	-0.233%	7,809,190	-47.935%
2024-12-12	30.2000	32.2200	30.090000	30.0900	-0.331%	8,425,741	-48.056%
2024-12-11	30.5100	30.5100	28.720000	30.1900	-2.203%	13,032,707	-48.228%
2024-12-10	32.2500	32.3000	29.680000	30.8700	-5.394%	14,412,290	-49.368%
2024-12-09	34.3000	34.8600	32.600000	32.6300	-4.674%	10,794,777	-52.099%
2024-12-06	32.6400	34.5000	31.000000	34.2300	+8.323%	13,410,348	-54.338%
2024-12-05	33.1000	34.8800	31.540000	31.6000	-6.840%	14,188,456	-50.538%
2024-12-04	32.0000	34.4100	31.900000	33.9200	+5.309%	14,785,554	-53.921%
2024-12-03	31.2900	33.9300	30.771100	32.2100	+4.408%	13,918,944	-51.475%
2024-12-02	33.5600	33.9900	30.715000	30.8500	-4.252%	15,552,519	-49.335%
2024-11-29	30.2400	32.6500	29.800000	32.2200	+6.196%	10,196,812	-51.490%
2024-11-27	31.4900	35.0200	30.030100	30.3400	-1.108%	24,622,123	-48.484%
2024-11-26	29.9000	31.6780	29.370000	30.6800	-2.137%	19,528,016	-49.055%
2024-11-25	26.4900	31.3950	26.370000	31.3500	+23.766%	49,257,785	-50.144%
2024-11-22	23.7150	25.3700	23.030400	25.3300	+4.886%	17,379,924	-38.295%
2024-11-21	21.9000	24.5800	21.360000	24.1500	+10.831%	24,024,978	-35.280%
2024-11-20	23.0500	23.1200	21.440000	21.7900	-7.395%	18,385,017	-28.270%
2024-11-19	20.5850	23.6400	20.020000	23.5300	+12.101%	22,787,261	-33.574%
2024-11-18	19.5000	21.9200	19.290000	20.9900	+8.644%	23,619,039	-25.536%
2024-11-15	21.3350	21.3800	19.150100	19.3200	-7.338%	32,409,495	-19.099%
2024-11-14	24.0800	25.4500	20.210000	20.8500	-24.457%	62,791,516	-25.036%
2024-11-13	29.1200	30.4400	27.510000	27.6000	+3.410%	21,266,804	-43.370%
2024-11-12	26.4600	28.3700	26.160000	26.6900	-4.268%	15,812,078	-41.439%
2024-11-11	24.8000	29.6800	24.390000	27.8800	+19.094%	38,376,510	-43.938%
2024-11-08	23.6000	23.6100	21.410000	23.4100	-0.889%	17,865,557	-33.234%
2024-11-07	23.4000	24.3500	23.280000	23.6200	+0.854%	13,186,439	-33.827%
2024-11-06	21.6000	24.6800	21.360000	23.4200	+13.469%	36,799,985	-33.262%
2024-11-05	22.0800	22.2800	19.540000	20.6400	-0.578%	41,667,504	-24.273%
2024-11-04	20.1500	21.3500	20.030000	20.7600	+1.965%	18,388,158	-24.711%
2024-11-01	19.0000	20.5900	18.700000	20.3600	+8.125%	12,011,410	-23.232%
2024-10-31	19.1100	19.1900	18.325000	18.8300	-1.103%	10,792,990	-16.994%
2024-10-30	21.5400	21.8621	18.630000	19.0400	-14.388%	25,749,069	-17.910%
2024-10-29	23.1600	23.5618	22.210000	22.2400	-3.640%	6,359,240	-29.721%
2024-10-28	22.4600	23.2100	22.360000	23.0800	+6.213%	6,098,012	-32.279%
2024-10-25	21.5000	22.2000	21.270000	21.7300	+0.976%	3,967,073	-28.072%
2024-10-24	21.6200	21.9700	21.160000	21.5200	+0.655%	5,932,049	-27.370%
2024-10-23	23.1500	23.1989	20.770200	21.3800	-9.368%	11,669,273	-26.894%
2024-10-22	22.8000	23.7400	22.550000	23.5900	+2.343%	7,395,606	-33.743%
2024-10-21	22.2000	23.3100	21.860000	23.0500	+4.063%	7,766,640	-32.191%
2024-10-18	21.7600	22.1600	21.100000	22.1500	+2.737%	6,275,228	-29.436%
2024-10-17	21.8000	22.2800	21.245000	21.5600	-3.578%	7,364,184	-27.505%
2024-10-16	22.6400	23.0700	22.190000	22.3600	-1.930%	8,434,416	-30.098%
2024-10-15	20.4100	22.9450	20.080000	22.8000	+11.220%	17,259,666	-31.447%
2024-10-14	20.0000	21.1900	19.700000	20.5000	+9.684%	19,047,448	-23.756%
2024-10-11	17.8000	18.7300	17.360000	18.6900	+4.706%	8,405,153	-16.372%
2024-10-10	18.0100	18.2300	17.530000	17.8500	-4.698%	11,255,276	-12.437%
2024-10-09	18.3200	19.2000	18.150000	18.7300	-0.107%	8,408,503	-16.551%
2024-10-08	18.5000	19.1700	18.290000	18.7500	-3.549%	47,055,542	-16.640%
2024-10-07	18.7500	19.9900	18.610000	19.4400	+10.079%	25,601,510	-19.599%
2024-10-04	17.5500	17.7400	16.690000	17.6600	+3.094%	8,065,513	-11.495%
2024-10-03	16.9500	17.3872	16.050000	17.1300	-9.604%	25,320,934	-8.757%
2024-10-02	19.1600	19.2400	18.300000	18.9500	-1.864%	5,969,911	-17.520%
2024-10-01	18.5000	19.3600	17.910000	19.3100	+4.832%	9,991,786	-19.057%
2024-09-30	17.8700	18.6450	17.605000	18.4200	+3.658%	6,969,500	-15.147%
2024-09-27	17.8100	17.9500	17.030000	17.7700	+0.339%	5,507,094	-12.043%
2024-09-26	17.5500	18.0800	17.250100	17.7100	+2.607%	5,456,524	-11.745%
2024-09-25	17.3700	17.5200	17.040000	17.2600	-0.058%	3,941,756	-9.444%
2024-09-24	16.6000	17.2900	16.360000	17.2700	+5.049%	5,914,705	-9.496%
2024-09-23	16.4600	16.5300	16.195000	16.4400	+0.859%	3,435,082	-4.927%
2024-09-20	16.8100	16.9000	15.730000	16.3000	-3.664%	10,695,554	-4.110%
2024-09-19	17.1200	17.1900	16.630000	16.9200	+3.740%	6,783,148	-7.624%
2024-09-18	16.2700	16.8000	16.150000	16.3100	+1.304%	4,704,929	-4.169%
2024-09-17	16.5000	16.6900	15.890000	16.1000	-1.106%	5,069,148	-2.919%
2024-09-16	16.4500	16.6800	16.130400	16.2800	-1.750%	4,854,425	-3.993%
2024-09-13	16.2500	16.9100	16.090800	16.5700	+4.741%	8,759,752	-5.673%
2024-09-12	15.2400	16.4050	15.190000	15.8200	+3.602%	9,843,670	-1.201%
2024-09-11	14.5500	15.5000	14.530000	15.2700	+5.093%	6,149,759	+2.358%
2024-09-10	13.8600	14.6400	13.840000	14.5300	+4.009%	5,717,144	+7.571%
2024-09-09	13.9600	14.1900	13.700000	13.9700	+2.344%	5,682,046	+11.883%
2024-09-06	14.3100	14.4200	13.470000	13.6500	-5.405%	9,230,658	+14.505%
2024-09-05	14.4900	14.6700	14.160000	14.4300	-1.232%	3,821,975	+8.316%
2024-09-04	14.3300	14.8300	14.170200	14.6100	+0.759%	4,004,637	+6.982%
2024-09-03	14.6500	14.7200	14.305000	14.5000	-1.561%	6,531,001	+7.793%
2024-08-30	14.8100	14.9400	14.370000	14.7300	0.000%	5,428,231	+6.110%
2024-08-29	14.7400	14.9850	14.575000	14.7300	+0.615%	4,834,411	+6.110%

.dark-mode .r6cRD6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r6cRD6{ color: #333333; background-color: white; border: 2px solid #333333; }HIMSHims & Hers Health, Inc.stock NYSE

HIMS
Hims & Hers Health, Inc.
stock NYSE