Dark

HIMS
Hims & Hers Health, Inc.
stock NYSE

At Close

Nov 21, 2025 3:59:56 PM EST

34.69USD+3.152%(+1.06)18,698,380

29.42Bid 39.84Ask 10.42Spread

Pre-market

Nov 21, 2025 9:28:30 AM EST

33.63USD0.000%(0.00)160,565

After-hours

Nov 21, 2025 4:58:30 PM EST

34.89USD+0.575%(+0.20)69,763

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-21	33.5600	34.9800	32.930000	34.6900	+3.152%	18,698,380	0.000%
2025-11-20	36.9800	37.1400	33.490000	33.6300	-6.140%	27,993,669	+3.152%
2025-11-19	36.6000	36.6000	34.430000	35.8300	-1.186%	20,963,511	-3.182%
2025-11-18	35.7100	36.7350	34.130000	36.2600	+1.911%	26,537,262	-4.330%
2025-11-17	36.6700	37.6300	33.910000	35.5800	-3.786%	30,154,827	-2.501%
2025-11-14	35.4250	38.0893	34.930000	36.9800	+2.580%	31,484,424	-6.193%
2025-11-13	38.9200	38.9600	35.780000	36.0500	-7.611%	34,913,222	-3.773%
2025-11-12	39.6100	40.2493	38.260000	39.0200	-1.836%	21,967,253	-11.097%
2025-11-11	40.9100	41.2800	38.870000	39.7500	-3.167%	22,891,958	-12.730%
2025-11-10	42.4950	42.7000	40.220000	41.0500	+0.049%	21,798,853	-15.493%
2025-11-07	40.7400	41.2749	39.340000	41.0300	-1.180%	28,934,502	-15.452%
2025-11-06	44.0000	44.0000	39.840000	41.5200	-5.054%	43,246,648	-16.450%
2025-11-05	44.1000	46.8199	43.680000	43.7300	+2.197%	36,297,484	-20.672%
2025-11-04	45.7500	48.3400	42.400000	42.7900	-3.604%	61,191,405	-18.930%
2025-11-03	46.9000	47.1500	44.010000	44.3900	-2.354%	40,539,705	-21.852%
2025-10-31	45.3650	47.2412	45.000000	45.4600	+3.177%	21,891,932	-23.691%
2025-10-30	46.0700	46.9200	44.050000	44.0600	-5.511%	17,048,960	-21.266%
2025-10-29	47.0700	48.4550	46.030000	46.6300	-1.040%	19,796,974	-25.606%
2025-10-28	49.1400	49.1700	47.120000	47.1200	-2.301%	13,822,132	-26.379%
2025-10-27	50.1400	50.1900	48.160000	48.2300	-1.128%	16,742,057	-28.074%
2025-10-24	49.9400	50.9900	48.760000	48.7800	+0.598%	16,063,536	-28.885%
2025-10-23	48.0200	48.5900	46.890000	48.4900	+2.170%	18,463,655	-28.459%
2025-10-22	48.8600	48.9000	46.150000	47.4600	-3.849%	23,866,270	-26.907%
2025-10-21	50.8300	51.3600	49.250000	49.3600	-3.894%	29,718,047	-29.720%
2025-10-20	51.3700	52.4100	50.220100	51.3600	+3.174%	30,101,332	-32.457%
2025-10-17	57.1200	57.4500	49.600000	49.7800	-15.841%	74,581,694	-30.313%
2025-10-16	62.1200	63.6300	57.810100	59.1500	-5.752%	38,182,441	-41.352%
2025-10-15	55.3000	65.2994	54.435000	62.7600	+16.179%	55,066,037	-44.726%
2025-10-14	53.2280	55.1400	51.730000	54.0200	-1.297%	21,103,970	-35.783%
2025-10-13	54.4200	56.2700	53.837700	54.7300	+1.446%	23,360,316	-36.616%
2025-10-10	58.2900	59.2200	53.020000	53.9500	-7.382%	31,952,786	-35.700%
2025-10-09	59.1050	59.9900	56.250000	58.2500	+0.138%	19,685,673	-40.446%
2025-10-08	58.3700	60.1300	57.040000	58.1700	+0.345%	32,546,732	-40.364%
2025-10-07	54.8000	58.2500	54.500000	57.9700	+5.862%	33,007,628	-40.159%
2025-10-06	53.6100	54.7950	52.700000	54.7600	+4.225%	27,144,353	-36.651%
2025-10-03	58.0000	58.9300	52.510000	52.5400	-9.210%	35,805,511	-33.974%
2025-10-02	57.0000	59.2700	56.750000	57.8700	+2.770%	25,918,197	-40.055%
2025-10-01	55.9000	57.6063	55.085900	56.3100	-0.723%	24,723,462	-38.395%
2025-09-30	58.6000	59.1712	55.781200	56.7200	-4.060%	20,804,813	-38.840%
2025-09-29	58.5900	60.5500	58.250000	59.1200	+1.233%	26,127,948	-41.323%
2025-09-26	54.4000	58.4000	54.110000	58.4000	+6.433%	27,271,451	-40.599%
2025-09-25	52.1200	55.1000	50.700000	54.8700	+3.042%	22,269,416	-36.778%
2025-09-24	56.5200	56.7600	53.020000	53.2500	-4.911%	23,272,971	-34.854%
2025-09-23	57.2100	57.7300	55.312600	56.0000	-2.946%	22,345,935	-38.054%
2025-09-22	58.1100	58.9400	56.430000	57.7000	-0.208%	18,736,272	-39.879%
2025-09-19	56.2300	59.3600	56.170000	57.8200	+2.883%	36,251,598	-40.003%
2025-09-18	50.4000	56.3100	50.270000	56.2000	+11.619%	37,206,013	-38.274%
2025-09-17	50.2900	51.0000	49.170000	50.3500	-1.061%	26,977,754	-31.102%
2025-09-16	54.3200	54.3357	48.690000	50.8900	-5.689%	49,261,624	-31.833%
2025-09-15	54.9900	56.5200	53.910000	53.9600	-2.775%	28,041,658	-35.712%
2025-09-12	51.0300	55.9300	50.250000	55.5000	+7.226%	35,502,296	-37.495%
2025-09-11	48.8200	52.4900	48.600000	51.7600	+8.330%	34,586,652	-32.979%
2025-09-10	50.0000	51.4152	47.520000	47.7800	-0.021%	29,097,521	-27.396%
2025-09-09	49.9700	50.4594	47.480000	47.7900	-3.727%	22,266,864	-27.412%
2025-09-08	49.1200	51.5850	49.090000	49.6400	+2.541%	34,988,017	-30.117%
2025-09-05	48.8300	49.1600	46.857443	48.4100	+0.624%	24,064,529	-28.341%
2025-09-04	44.5400	48.2900	44.300000	48.1100	+8.210%	44,797,890	-27.894%
2025-09-03	43.0000	45.6700	42.500000	44.4600	+7.055%	30,523,604	-21.975%
2025-09-02	41.3400	42.1400	40.780000	41.5300	-1.936%	14,391,193	-16.470%
2025-08-29	44.2000	44.4900	42.210000	42.3500	-4.012%	16,151,127	-18.087%
2025-08-28	44.4500	45.1000	43.800000	44.1200	+0.250%	17,801,993	-21.374%
2025-08-27	45.3200	45.9237	43.990000	44.0100	-2.955%	19,903,425	-21.177%
2025-08-26	43.5000	46.2912	43.100000	45.3500	+5.490%	29,415,916	-23.506%
2025-08-25	44.4400	44.8300	42.970000	42.9900	-3.545%	17,811,108	-19.307%
2025-08-22	42.9050	45.7100	42.630000	44.5700	+1.388%	28,003,433	-22.167%
2025-08-21	43.2600	44.9288	42.980000	43.9600	+1.337%	27,665,693	-21.087%
2025-08-20	42.4900	43.6600	40.930100	43.3800	+2.845%	24,709,580	-20.032%
2025-08-19	44.7800	45.1000	41.920000	42.1800	-6.475%	22,071,416	-17.757%
2025-08-18	45.2200	45.7570	44.550000	45.1000	-1.999%	21,557,744	-23.082%
2025-08-15	46.0200	47.3500	45.340000	46.0200	-2.355%	18,163,441	-24.620%
2025-08-14	47.3881	47.8000	45.280000	47.1300	-2.483%	24,049,218	-26.395%
2025-08-13	48.5900	48.6500	46.760000	48.3300	+0.771%	19,269,092	-28.223%
2025-08-12	48.7250	48.9800	47.250000	47.9600	-4.042%	30,097,011	-27.669%
2025-08-11	51.3043	52.1000	49.560000	49.9800	-3.774%	27,019,934	-30.592%
2025-08-08	52.0550	52.7100	50.422100	51.9400	+1.743%	23,206,180	-33.211%
2025-08-07	51.7600	53.5300	50.250000	51.0500	-0.156%	32,134,458	-32.047%
2025-08-06	55.6300	55.6990	50.220000	51.1300	-7.907%	46,133,308	-32.153%
2025-08-05	55.2950	64.1100	54.700000	55.5200	-12.360%	105,853,312	-37.518%
2025-08-04	63.8050	65.5900	62.300000	63.3500	+1.279%	37,443,425	-45.241%
2025-08-01	64.5700	66.2000	61.690000	62.5500	-5.485%	26,736,425	-44.540%
2025-07-31	66.2900	70.4300	65.880000	66.1800	+0.992%	38,205,009	-47.582%
2025-07-30	60.6600	66.4300	60.590000	65.5300	+8.727%	55,250,630	-47.062%
2025-07-29	57.6000	60.9600	56.100000	60.2700	+2.710%	35,638,841	-42.442%
2025-07-28	58.7400	59.8200	56.530000	58.6800	+1.787%	22,878,412	-40.883%
2025-07-25	58.1600	59.9400	54.300000	57.6500	+0.576%	46,347,035	-39.827%
2025-07-24	57.6000	57.8700	55.600000	57.3200	-1.206%	26,514,790	-39.480%
2025-07-23	50.0000	59.1600	49.800000	58.0200	+16.017%	81,802,342	-40.210%
2025-07-22	48.0100	50.5800	46.930000	50.0100	+5.063%	24,104,214	-30.634%
2025-07-21	50.2150	50.3400	47.540000	47.6000	-5.518%	26,123,431	-27.122%
2025-07-18	50.6700	51.0700	48.500000	50.3800	+0.780%	22,080,525	-31.143%
2025-07-17	51.7200	52.0800	49.680000	49.9900	-3.587%	21,167,779	-30.606%
2025-07-16	51.0000	52.1600	49.400000	51.8500	+2.755%	22,133,959	-33.095%
2025-07-15	53.0000	53.2364	50.200000	50.4600	-3.017%	21,863,772	-31.252%
2025-07-14	47.8200	52.2968	47.360000	52.0300	+8.645%	35,149,250	-33.327%
2025-07-11	50.1000	50.7700	47.760300	47.8900	-4.734%	19,001,017	-27.563%
2025-07-10	51.5400	51.9300	50.000000	50.2700	-1.893%	21,342,667	-30.993%
2025-07-09	50.4999	52.3300	48.680000	51.2400	+4.657%	39,491,852	-32.299%
2025-07-08	48.9000	50.8170	48.300300	48.9600	+1.115%	30,597,188	-29.146%
2025-07-07	47.0250	48.4800	45.040000	48.4200	+0.917%	27,366,123	-28.356%
2025-07-03	47.5600	49.0600	46.550000	47.9800	+1.096%	17,394,334	-27.699%
2025-07-02	48.2000	48.2000	46.700000	47.4600	-1.043%	24,263,314	-26.907%
2025-07-01	48.8400	50.8800	47.020000	47.9600	-3.791%	35,680,999	-27.669%
2025-06-30	50.7600	50.7800	48.330000	49.8500	+0.891%	36,568,566	-30.411%
2025-06-27	47.0000	51.9900	46.400000	49.4100	+6.763%	83,385,570	-29.792%
2025-06-26	41.7100	46.8010	40.880000	46.2800	+11.760%	64,363,830	-25.043%
2025-06-25	43.7000	46.5200	41.200000	41.4100	-3.586%	62,880,238	-16.228%
2025-06-24	42.4350	44.3828	41.840000	42.9500	+2.311%	63,586,487	-19.232%
2025-06-23	48.1600	48.3500	41.970000	41.9800	-34.631%	176,087,900	-17.365%
2025-06-20	62.8700	64.6000	61.520100	64.2200	+5.158%	42,237,226	-45.983%
2025-06-18	60.4800	62.5400	58.150000	61.0700	+3.089%	43,348,370	-43.196%
2025-06-17	59.7500	60.4400	56.500000	59.2400	-0.903%	35,241,435	-41.442%
2025-06-16	56.7500	61.6650	55.771700	59.7800	+7.751%	42,208,911	-41.971%
2025-06-13	55.4250	57.6800	54.670000	55.4800	-2.922%	26,398,542	-37.473%
2025-06-12	56.3000	59.9000	56.190000	57.1500	-0.712%	34,447,959	-39.300%
2025-06-11	54.6750	57.7400	53.630000	57.5600	+4.181%	28,326,983	-39.732%
2025-06-10	56.8600	58.7600	53.540000	55.2500	-2.832%	38,352,463	-37.213%
2025-06-09	57.2100	57.2100	54.615200	56.8600	+0.941%	27,510,789	-38.991%
2025-06-06	53.1800	57.5084	52.750000	56.3300	+6.746%	41,606,350	-38.416%
2025-06-05	54.0500	54.8100	51.850000	52.7700	-1.567%	36,993,473	-34.262%
2025-06-04	55.7650	59.2900	52.800000	53.6100	-2.046%	60,443,175	-35.292%
2025-06-03	61.9200	67.3700	54.270000	54.7300	-3.593%	114,947,711	-36.616%
2025-06-02	56.9300	58.7700	55.670000	56.7700	+0.371%	36,132,360	-38.894%
2025-05-30	52.2700	57.3800	52.090000	56.5600	+7.939%	41,060,663	-38.667%
2025-05-29	54.0000	55.0000	52.110000	52.4000	-1.762%	15,935,360	-33.798%
2025-05-28	53.8500	54.0900	51.410000	53.3400	-0.037%	19,725,296	-34.964%
2025-05-27	56.1000	56.3000	52.820000	53.3600	-2.681%	27,304,350	-34.989%
2025-05-23	53.5050	55.3700	52.880000	54.8300	+2.448%	23,607,646	-36.732%
2025-05-22	53.3650	56.5200	51.200000	53.5200	-7.724%	48,861,313	-35.183%
2025-05-21	60.2600	63.2000	57.650000	58.0000	-5.244%	38,861,819	-40.190%
2025-05-20	62.5400	63.6700	59.700000	61.2100	-1.813%	35,759,202	-43.326%
2025-05-19	62.8000	63.6095	61.080000	62.3400	-3.573%	35,719,836	-44.354%
2025-05-16	59.0400	64.8199	57.420000	64.6500	+10.362%	51,619,569	-46.342%
2025-05-15	60.0000	62.7000	53.700000	58.5800	-4.156%	56,408,315	-40.782%
2025-05-14	64.0000	65.8900	60.820000	61.1200	-4.500%	46,963,981	-43.243%
2025-05-13	56.0000	64.2000	55.920000	64.0000	+15.921%	77,358,675	-45.797%
2025-05-12	56.0900	58.6000	54.200000	55.2100	+6.255%	59,273,918	-37.167%
2025-05-09	49.4300	52.2200	48.870000	51.9600	+1.089%	61,867,550	-33.237%
2025-05-08	51.6000	54.7500	50.040000	51.4000	-1.815%	81,324,501	-32.510%
2025-05-07	47.9800	52.3800	47.200000	52.3500	+5.822%	86,177,084	-33.734%
2025-05-06	38.3300	50.5600	38.210000	49.4700	+18.123%	157,523,969	-29.877%
2025-05-05	42.2800	43.1000	39.800000	41.8800	+2.597%	72,476,553	-17.168%
2025-05-02	36.8600	41.0900	36.620000	40.8200	+12.887%	49,783,049	-15.017%
2025-05-01	33.7200	36.6850	32.010000	36.1600	+9.245%	42,859,234	-4.065%
2025-04-30	33.7300	33.8900	31.750000	33.1000	-5.537%	38,982,605	+4.804%
2025-04-29	37.9400	37.9400	32.950000	35.0400	+23.034%	152,176,234	-0.999%
2025-04-28	29.9300	30.8700	27.700000	28.4800	+1.388%	32,802,307	+21.805%
2025-04-25	27.8600	28.3200	27.020000	28.0900	-0.178%	13,798,169	+23.496%
2025-04-24	27.0500	28.7500	26.890000	28.1400	+5.354%	13,998,114	+23.276%
2025-04-23	27.0000	29.0000	26.420000	26.7100	+5.365%	22,062,237	+29.876%
2025-04-22	26.4900	26.7000	25.132100	25.3500	-1.896%	21,898,611	+36.844%
2025-04-21	26.6100	26.9387	25.250000	25.8400	-5.105%	10,878,153	+34.249%
2025-04-17	25.1600	27.4398	25.155000	27.2300	+1.039%	18,498,421	+27.396%
2025-04-16	28.6500	28.7198	26.212000	26.9500	-8.520%	20,733,004	+28.720%
2025-04-15	28.4900	29.8400	28.150000	29.4600	+4.062%	14,703,654	+17.753%
2025-04-14	28.7200	29.0000	27.200000	28.3100	+3.966%	13,987,442	+22.536%
2025-04-11	26.7700	27.3400	25.710000	27.2300	+1.567%	16,252,881	+27.396%
2025-04-10	28.4900	28.8700	26.020000	26.8100	-9.088%	19,393,457	+29.392%
2025-04-09	26.2500	30.2800	25.430000	29.4900	+12.989%	34,893,118	+17.633%
2025-04-08	29.8000	29.9000	25.120000	26.1000	-6.014%	26,805,681	+32.912%
2025-04-07	24.5000	30.0000	23.971600	27.7700	+6.849%	26,512,926	+24.919%
2025-04-04	26.3000	27.0932	23.970000	25.9900	-7.145%	27,692,808	+33.474%
2025-04-03	28.4000	29.8700	27.805000	27.9900	-10.346%	19,702,740	+23.937%
2025-04-02	29.1600	31.2500	28.950000	31.2200	+0.548%	25,183,719	+11.115%
2025-04-01	29.7050	33.7000	28.760000	31.0500	+5.076%	46,231,101	+11.723%
2025-03-31	27.7700	30.1700	27.220000	29.5500	+1.407%	19,861,575	+17.394%
2025-03-28	31.5900	31.8899	28.900000	29.1400	-8.709%	20,932,195	+19.046%
2025-03-27	32.9600	33.3000	31.780000	31.9200	-4.317%	15,241,690	+8.678%
2025-03-26	37.7800	37.9450	33.250000	33.3600	-9.935%	17,385,590	+3.987%
2025-03-25	37.8200	38.6900	35.770000	37.0400	-0.989%	17,439,210	-6.344%
2025-03-24	35.8500	38.1800	34.920000	37.4100	+7.655%	25,136,432	-7.271%
2025-03-21	32.6000	35.2000	31.880000	34.7500	+5.720%	42,543,184	-0.173%
2025-03-20	33.2700	34.2500	32.360000	32.8700	-2.981%	12,621,488	+5.537%
2025-03-19	31.7300	34.9401	31.023700	33.8800	+7.590%	17,577,186	+2.391%
2025-03-18	34.3100	34.3900	31.260000	31.4900	-9.225%	15,212,877	+10.162%
2025-03-17	33.6500	35.6900	32.590000	34.6900	+4.677%	17,975,184	0.000%
2025-03-14	32.0000	33.2900	31.510100	33.1400	+5.073%	16,853,236	+4.677%
2025-03-13	33.4800	33.6400	31.010000	31.5400	-7.044%	19,060,457	+9.987%
2025-03-12	36.1500	37.2800	32.770000	33.9300	-2.247%	20,673,949	+2.240%
2025-03-11	34.7700	37.6900	34.300000	34.7100	+0.696%	23,317,233	-0.058%
2025-03-10	34.1100	37.1499	33.330500	34.4700	-4.117%	28,716,006	+0.638%
2025-03-07	34.4100	36.2684	32.680000	35.9500	+4.536%	23,576,762	-3.505%
2025-03-06	37.4000	38.6900	34.000000	34.3900	-15.896%	31,268,414	+0.872%
2025-03-05	37.7900	41.3200	37.420000	40.8900	+0.988%	20,982,404	-15.163%
2025-03-04	37.9900	42.1900	36.814900	40.4900	-0.467%	24,457,982	-14.325%
2025-03-03	44.9700	46.3489	39.663000	40.6800	-9.780%	25,667,623	-14.725%
2025-02-28	40.4300	45.3100	40.140000	45.0900	+9.071%	30,204,940	-23.065%
2025-02-27	43.2100	45.8000	40.460000	41.3400	-1.313%	39,471,320	-16.086%
2025-02-26	40.2400	44.6200	39.920000	41.8900	+5.093%	44,992,300	-17.188%
2025-02-25	39.8800	43.2200	36.020000	39.8600	-22.315%	82,826,675	-12.970%
2025-02-24	48.1400	52.7200	43.810000	51.3100	+4.119%	63,215,359	-32.391%
2025-02-21	53.5100	57.3700	49.050000	49.2800	-25.794%	88,958,380	-29.606%
2025-02-20	65.0800	67.3799	59.600000	66.4100	-3.390%	30,853,028	-47.764%
2025-02-19	59.2600	72.9800	58.695000	68.7400	+17.504%	59,341,207	-49.534%
2025-02-18	60.7000	60.9900	56.360000	58.5000	-3.258%	20,988,443	-40.701%
2025-02-14	60.0200	64.8400	58.623700	60.4700	+2.180%	38,570,546	-42.633%
2025-02-13	47.5300	59.5500	47.142600	59.1800	+27.708%	42,789,624	-41.382%
2025-02-12	43.0000	46.4950	42.800000	46.3400	+6.333%	8,896,982	-25.140%
2025-02-11	44.1800	45.1400	42.710100	43.5800	-2.658%	7,163,538	-20.399%
2025-02-10	43.2300	45.1776	41.304200	44.7700	+5.217%	13,050,923	-22.515%
2025-02-07	41.4800	46.0100	41.480000	42.5500	+5.140%	19,050,215	-18.472%
2025-02-06	41.9000	43.1600	39.270000	40.4700	-4.100%	15,754,928	-14.282%
2025-02-05	42.0000	44.4300	41.400000	42.2000	+0.836%	17,340,014	-17.796%
2025-02-04	39.3300	41.9800	38.380000	41.8500	+7.501%	16,414,534	-17.109%
2025-02-03	35.0100	39.7400	35.000000	38.9300	+4.426%	18,778,692	-10.891%
2025-01-31	34.0000	37.9600	33.680000	37.2800	+9.776%	19,601,885	-6.947%
2025-01-30	32.1800	34.3500	32.090000	33.9600	+6.591%	11,165,049	+2.150%
2025-01-29	31.9000	32.3299	30.920000	31.8600	+1.015%	6,005,373	+8.883%
2025-01-28	31.0000	32.7300	30.350000	31.5400	+3.376%	7,633,144	+9.987%
2025-01-27	29.2900	31.8700	29.100000	30.5100	-1.166%	10,044,409	+13.700%
2025-01-24	31.0000	32.0700	30.651800	30.8700	-0.065%	8,927,350	+12.374%
2025-01-23	29.0300	30.9100	28.480000	30.8900	+3.937%	9,458,167	+12.302%
2025-01-22	29.7300	30.1900	28.750000	29.7200	-0.302%	7,582,191	+16.723%
2025-01-21	28.6800	30.0000	28.010000	29.8100	+7.038%	11,612,975	+16.370%
2025-01-17	27.6900	28.0900	25.560000	27.8500	-0.322%	18,780,848	+24.560%
2025-01-16	28.0900	28.6800	26.650000	27.9400	+0.287%	9,603,831	+24.159%
2025-01-15	27.2400	27.9500	25.940000	27.8600	+6.295%	10,477,525	+24.515%
2025-01-14	25.9000	26.5900	25.160000	26.2100	+1.197%	7,103,809	+32.354%
2025-01-13	24.7700	26.3800	24.210000	25.9000	+1.928%	10,729,243	+33.938%
2025-01-10	24.1500	25.6100	24.070000	25.4100	-1.244%	9,088,124	+36.521%
2025-01-08	26.7000	28.2998	25.470000	25.7300	-7.011%	10,940,403	+34.823%
2025-01-07	27.6800	28.8100	26.260000	27.6700	+2.862%	10,864,377	+25.370%
2025-01-06	27.3500	28.2000	26.360000	26.9000	+1.014%	8,957,789	+28.959%
2025-01-03	25.1100	26.7550	25.060000	26.6300	+5.675%	7,206,469	+30.267%
2025-01-02	24.6200	25.8500	24.200000	25.2000	+4.218%	9,510,218	+37.659%
2024-12-31	25.6000	25.7000	24.110000	24.1800	-3.933%	8,791,706	+43.466%
2024-12-30	25.5400	26.1299	25.010000	25.1700	-5.233%	9,254,817	+37.823%
2024-12-27	28.4600	28.7100	26.380000	26.5600	-6.774%	8,819,978	+30.610%
2024-12-26	28.0500	30.2300	27.750000	28.4900	+1.208%	9,865,495	+21.762%
2024-12-24	27.9700	28.2900	27.370000	28.1500	+1.993%	4,483,538	+23.233%
2024-12-23	26.9300	27.7000	26.200000	27.6000	+5.344%	10,970,826	+25.688%
2024-12-20	26.0400	27.1300	25.310000	26.2000	-0.607%	15,459,312	+32.405%
2024-12-19	26.0400	27.8100	24.620000	26.3600	-7.671%	31,330,108	+31.601%
2024-12-18	31.3400	31.6250	28.190000	28.5500	-8.258%	13,568,451	+21.506%
2024-12-17	32.2000	33.1400	30.160000	31.1200	-0.416%	12,444,254	+11.472%
2024-12-16	29.5800	31.4000	28.510000	31.2500	+4.097%	9,296,415	+11.008%
2024-12-13	29.7200	30.6000	28.400000	30.0200	-0.233%	7,809,190	+15.556%
2024-12-12	30.2000	32.2200	30.090000	30.0900	-0.331%	8,425,741	+15.287%
2024-12-11	30.5100	30.5100	28.720000	30.1900	-2.203%	13,032,707	+14.906%
2024-12-10	32.2500	32.3000	29.680000	30.8700	-5.394%	14,412,290	+12.374%
2024-12-09	34.3000	34.8600	32.600000	32.6300	-4.674%	10,794,777	+6.313%
2024-12-06	32.6400	34.5000	31.000000	34.2300	+8.323%	13,410,348	+1.344%
2024-12-05	33.1000	34.8800	31.540000	31.6000	-6.840%	14,188,456	+9.778%
2024-12-04	32.0000	34.4100	31.900000	33.9200	+5.309%	14,785,554	+2.270%
2024-12-03	31.2900	33.9300	30.771100	32.2100	+4.408%	13,918,944	+7.699%
2024-12-02	33.5600	33.9900	30.715000	30.8500	-4.252%	15,552,519	+12.447%
2024-11-29	30.2400	32.6500	29.800000	32.2200	+6.196%	10,196,812	+7.666%
2024-11-27	31.4900	35.0200	30.030100	30.3400	-1.108%	24,622,123	+14.338%
2024-11-26	29.9000	31.6780	29.370000	30.6800	-2.137%	19,528,016	+13.070%
2024-11-25	26.4900	31.3950	26.370000	31.3500	+23.766%	49,257,785	+10.654%
2024-11-22	23.7150	25.3700	23.030400	25.3300	+4.886%	17,379,924	+36.952%
2024-11-21	21.9000	24.5800	21.360000	24.1500	+10.831%	24,024,978	+43.644%
2024-11-20	23.0500	23.1200	21.440000	21.7900	-7.395%	18,385,017	+59.201%
2024-11-19	20.5850	23.6400	20.020000	23.5300	+12.101%	22,787,261	+47.429%
2024-11-18	19.5000	21.9200	19.290000	20.9900	+8.644%	23,619,039	+65.269%
2024-11-15	21.3350	21.3800	19.150100	19.3200	-7.338%	32,409,495	+79.555%
2024-11-14	24.0800	25.4500	20.210000	20.8500	-24.457%	62,791,516	+66.379%
2024-11-13	29.1200	30.4400	27.510000	27.6000	+3.410%	21,266,804	+25.688%
2024-11-12	26.4600	28.3700	26.160000	26.6900	-4.268%	15,812,078	+29.974%
2024-11-11	24.8000	29.6800	24.390000	27.8800	+19.094%	38,376,510	+24.426%
2024-11-08	23.6000	23.6100	21.410000	23.4100	-0.889%	17,865,557	+48.185%
2024-11-07	23.4000	24.3500	23.280000	23.6200	+0.854%	13,186,439	+46.867%
2024-11-06	21.6000	24.6800	21.360000	23.4200	+13.469%	36,799,985	+48.121%
2024-11-05	22.0800	22.2800	19.540000	20.6400	-0.578%	41,667,504	+68.072%
2024-11-04	20.1500	21.3500	20.030000	20.7600	+1.965%	18,388,158	+67.100%
2024-11-01	19.0000	20.5900	18.700000	20.3600	+8.125%	12,011,410	+70.383%
2024-10-31	19.1100	19.1900	18.325000	18.8300	-1.103%	10,792,990	+84.227%
2024-10-30	21.5400	21.8621	18.630000	19.0400	-14.388%	25,749,069	+82.195%
2024-10-29	23.1600	23.5618	22.210000	22.2400	-3.640%	6,359,240	+55.980%
2024-10-28	22.4600	23.2100	22.360000	23.0800	+6.213%	6,098,012	+50.303%
2024-10-25	21.5000	22.2000	21.270000	21.7300	+0.976%	3,967,073	+59.641%
2024-10-24	21.6200	21.9700	21.160000	21.5200	+0.655%	5,932,049	+61.199%
2024-10-23	23.1500	23.1989	20.770200	21.3800	-9.368%	11,669,273	+62.254%
2024-10-22	22.8000	23.7400	22.550000	23.5900	+2.343%	7,395,606	+47.054%
2024-10-21	22.2000	23.3100	21.860000	23.0500	+4.063%	7,766,640	+50.499%
2024-10-18	21.7600	22.1600	21.100000	22.1500	+2.737%	6,275,228	+56.614%
2024-10-17	21.8000	22.2800	21.245000	21.5600	-3.578%	7,364,184	+60.900%
2024-10-16	22.6400	23.0700	22.190000	22.3600	-1.930%	8,434,416	+55.143%
2024-10-15	20.4100	22.9450	20.080000	22.8000	+11.220%	17,259,666	+52.149%
2024-10-14	20.0000	21.1900	19.700000	20.5000	+9.684%	19,047,448	+69.220%
2024-10-11	17.8000	18.7300	17.360000	18.6900	+4.706%	8,405,153	+85.607%
2024-10-10	18.0100	18.2300	17.530000	17.8500	-4.698%	11,255,276	+94.342%
2024-10-09	18.3200	19.2000	18.150000	18.7300	-0.107%	8,408,503	+85.211%
2024-10-08	18.5000	19.1700	18.290000	18.7500	-3.549%	47,055,542	+85.013%
2024-10-07	18.7500	19.9900	18.610000	19.4400	+10.079%	25,601,510	+78.447%
2024-10-04	17.5500	17.7400	16.690000	17.6600	+3.094%	8,065,513	+96.433%
2024-10-03	16.9500	17.3872	16.050000	17.1300	-9.604%	25,320,934	+102.510%
2024-10-02	19.1600	19.2400	18.300000	18.9500	-1.864%	5,969,911	+83.061%
2024-10-01	18.5000	19.3600	17.910000	19.3100	+4.832%	9,991,786	+79.648%
2024-09-30	17.8700	18.6450	17.605000	18.4200	+3.658%	6,969,500	+88.328%
2024-09-27	17.8100	17.9500	17.030000	17.7700	+0.339%	5,507,094	+95.217%
2024-09-26	17.5500	18.0800	17.250100	17.7100	+2.607%	5,456,524	+95.878%
2024-09-25	17.3700	17.5200	17.040000	17.2600	-0.058%	3,941,756	+100.985%
2024-09-24	16.6000	17.2900	16.360000	17.2700	+5.049%	5,914,705	+100.869%
2024-09-23	16.4600	16.5300	16.195000	16.4400	+0.859%	3,435,082	+111.010%
2024-09-20	16.8100	16.9000	15.730000	16.3000	-3.664%	10,695,554	+112.822%
2024-09-19	17.1200	17.1900	16.630000	16.9200	+3.740%	6,783,148	+105.024%
2024-09-18	16.2700	16.8000	16.150000	16.3100	+1.304%	4,704,929	+112.692%
2024-09-17	16.5000	16.6900	15.890000	16.1000	-1.106%	5,069,148	+115.466%
2024-09-16	16.4500	16.6800	16.130400	16.2800	-1.750%	4,854,425	+113.084%
2024-09-13	16.2500	16.9100	16.090800	16.5700	+4.741%	8,759,752	+109.354%
2024-09-12	15.2400	16.4050	15.190000	15.8200	+3.602%	9,843,670	+119.279%
2024-09-11	14.5500	15.5000	14.530000	15.2700	+5.093%	6,149,759	+127.177%
2024-09-10	13.8600	14.6400	13.840000	14.5300	+4.009%	5,717,144	+138.747%
2024-09-09	13.9600	14.1900	13.700000	13.9700	+2.344%	5,682,046	+148.318%
2024-09-06	14.3100	14.4200	13.470000	13.6500	-5.405%	9,230,658	+154.139%
2024-09-05	14.4900	14.6700	14.160000	14.4300	-1.232%	3,821,975	+140.402%
2024-09-04	14.3300	14.8300	14.170200	14.6100	+0.759%	4,004,637	+137.440%
2024-09-03	14.6500	14.7200	14.305000	14.5000	-1.561%	6,531,001	+139.241%
2024-08-30	14.8100	14.9400	14.370000	14.7300	0.000%	5,428,231	+135.506%
2024-08-29	14.7400	14.9850	14.575000	14.7300	+0.615%	4,834,411	+135.506%
2024-08-28	14.4500	15.0500	14.400000	14.6400	-1.348%	7,643,729	+136.954%
2024-08-27	14.8200	15.4500	14.760000	14.8400	-7.539%	13,871,682	+133.760%
2024-08-26	16.7800	16.7800	15.925500	16.0500	-4.065%	5,914,726	+116.137%
2024-08-23	16.7400	17.3800	16.540000	16.7300	+1.640%	7,317,503	+107.352%
2024-08-22	17.2900	17.6100	16.330000	16.4600	-0.664%	9,798,356	+110.753%
2024-08-21	16.7100	16.8000	16.080000	16.5700	+0.242%	5,310,102	+109.354%
2024-08-20	16.7100	16.9300	16.020000	16.5300	-0.181%	6,515,595	+109.861%
2024-08-19	15.6000	16.7000	15.600000	16.5600	+6.290%	6,985,377	+109.481%
2024-08-16	15.6600	15.7999	15.350000	15.5800	-0.827%	6,755,083	+122.657%
2024-08-15	15.9000	16.0600	15.560000	15.7100	+1.815%	6,919,461	+120.815%
2024-08-14	16.1000	16.2000	15.410000	15.4300	-3.442%	6,898,195	+124.822%
2024-08-13	16.1300	16.2200	15.390000	15.9800	+0.063%	8,276,560	+117.084%
2024-08-12	15.9700	16.6550	15.690300	15.9700	+0.063%	8,047,350	+117.220%
2024-08-09	16.0500	16.4400	15.800000	15.9600	+0.694%	8,073,101	+117.356%
2024-08-08	15.9900	16.2800	14.750000	15.8500	-1.185%	18,197,221	+118.864%
2024-08-07	16.8000	16.8399	15.810000	16.0400	-4.976%	12,904,594	+116.272%
2024-08-06	17.5250	17.7800	16.010000	16.8800	-5.381%	20,903,210	+105.509%
2024-08-05	16.3500	18.0800	15.870000	17.8400	+1.479%	22,758,443	+94.451%
2024-08-02	17.8600	17.9800	17.250000	17.5800	-5.024%	11,376,240	+97.327%
2024-08-01	20.9200	22.2499	17.800000	18.5100	-12.853%	26,793,362	+87.412%
2024-07-31	21.5500	21.9700	21.115000	21.2400	+0.189%	6,388,771	+63.324%
2024-07-30	21.7300	22.2870	21.100000	21.2000	-2.349%	5,321,547	+63.632%
2024-07-29	21.8700	22.3700	21.340000	21.7100	-0.276%	4,524,173	+59.788%
2024-07-26	23.7200	24.2400	21.360000	21.7700	-6.366%	11,484,172	+59.348%
2024-07-25	22.4100	23.6800	21.760000	23.2500	+3.287%	7,677,002	+49.204%
2024-07-24	22.2500	22.7600	21.920000	22.5100	-1.142%	5,919,289	+54.109%
2024-07-23	20.3000	22.9200	20.170000	22.7700	+11.947%	9,366,537	+52.350%
2024-07-22	20.0100	20.6000	19.800000	20.3400	+4.737%	7,126,069	+70.551%
2024-07-19	20.7300	21.1150	19.040100	19.4200	-4.664%	14,978,922	+78.630%
2024-07-18	22.4100	22.6600	20.220000	20.3700	-7.367%	8,842,166	+70.299%
2024-07-17	22.7200	23.3300	21.810000	21.9900	-4.846%	6,484,526	+57.754%
2024-07-16	23.3500	23.9550	22.813100	23.1100	+1.182%	7,099,536	+50.108%
2024-07-15	22.0600	23.4300	21.950100	22.8400	+5.157%	8,055,639	+51.883%
2024-07-12	21.1500	22.5700	21.100000	21.7200	+3.183%	8,607,989	+59.715%
2024-07-11	20.9300	21.3600	20.620000	21.0500	+4.156%	6,342,100	+64.798%
2024-07-10	21.2100	21.3200	19.830000	20.2100	-2.320%	5,286,349	+71.648%
2024-07-09	20.4000	20.7590	19.920000	20.6900	+0.878%	5,054,645	+67.666%
2024-07-08	20.8800	21.4200	20.480000	20.5100	-1.299%	5,218,462	+69.137%
2024-07-05	20.4900	20.7800	20.020000	20.7800	+1.415%	3,657,966	+66.939%
2024-07-03	21.2700	21.2982	20.410000	20.4900	-3.395%	3,816,606	+69.302%
2024-07-02	21.2900	21.9700	20.530000	21.2100	-0.980%	5,341,231	+63.555%
2024-07-01	20.4000	21.4800	20.190000	21.4200	+6.092%	8,682,860	+61.951%
2024-06-28	20.2000	20.4500	19.474200	20.1900	+0.849%	20,628,070	+71.818%
2024-06-27	19.4500	20.6800	18.800000	20.0200	-7.143%	25,637,709	+73.277%
2024-06-26	22.8200	23.0600	20.960000	21.5600	-6.908%	11,225,262	+60.900%
2024-06-25	22.1800	23.4700	22.160000	23.1600	+4.560%	7,658,738	+49.784%
2024-06-24	22.0200	22.8800	21.800000	22.1500	0.000%	8,607,821	+56.614%
2024-06-21	22.5000	22.5200	20.920000	22.1500	-1.072%	11,804,758	+56.614%
2024-06-20	24.5000	24.5500	21.920000	22.3900	-9.681%	15,315,415	+54.935%
2024-06-18	23.5900	25.7400	23.530100	24.7900	+2.650%	11,612,821	+39.935%
2024-06-17	24.1700	25.5000	23.210000	24.1500	+1.684%	14,540,493	+43.644%
2024-06-14	24.1500	24.4350	23.520000	23.7500	-2.544%	7,932,077	+46.063%
2024-06-13	23.7000	24.5600	23.240000	24.3700	+2.914%	9,566,903	+42.347%
2024-06-12	22.7500	24.3500	22.670000	23.6800	+7.441%	14,692,221	+46.495%
2024-06-11	21.4700	22.1300	21.060000	22.0400	+1.943%	7,537,566	+57.396%
2024-06-10	20.6800	22.1000	20.600000	21.6200	+3.992%	8,301,434	+60.453%
2024-06-07	21.3100	21.9500	20.700000	20.7900	-3.616%	8,714,086	+66.859%
2024-06-06	21.5000	21.7300	20.830000	21.5700	-0.828%	5,856,790	+60.825%
2024-06-05	21.0300	21.7500	20.550100	21.7500	+4.417%	10,184,263	+59.494%
2024-06-04	20.1500	20.8700	19.410000	20.8300	+1.659%	7,906,562	+66.539%

.dark-mode .krGG4n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .krGG4n{ color: #333333; background-color: white; border: 2px solid #333333; }HIMSHims & Hers Health, Inc.stock NYSE

HIMS
Hims & Hers Health, Inc.
stock NYSE