Dark

HIMS
Hims & Hers Health, Inc.
stock NYSE

At Close

Jan 6, 2026 3:59:57 PM EST

35.44USD+2.103%(+0.73)11,738,987

35.44Bid 35.45Ask 0.01Spread

Pre-market

Jan 6, 2026 9:28:30 AM EST

35.34USD+1.813%(+0.63)111,211

After-hours

Jan 6, 2026 4:58:30 PM EST

35.44USD0.000%(0.00)68,050

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-06	35.3700	35.9400	34.330000	35.4400	+2.103%	11,738,987	0.000%
2026-01-05	33.9600	35.8300	33.190000	34.7100	+3.891%	17,287,402	+2.103%
2026-01-02	33.0000	33.7300	32.050000	33.4100	+2.895%	13,319,665	+6.076%
2025-12-31	32.9200	32.9500	32.065000	32.4700	-1.725%	14,075,519	+9.147%
2025-12-30	34.2000	34.4150	33.040000	33.0400	-3.109%	11,248,808	+7.264%
2025-12-29	34.0600	34.7499	33.800000	34.1000	-0.612%	9,202,773	+3.930%
2025-12-26	34.5700	34.6200	33.500000	34.3100	-1.038%	9,891,537	+3.294%
2025-12-24	34.6100	35.0400	34.130100	34.6700	-0.374%	4,922,658	+2.221%
2025-12-23	34.7500	35.1400	34.100000	34.8000	-0.713%	9,523,667	+1.839%
2025-12-22	35.9700	36.2700	34.785000	35.0500	-1.434%	12,908,179	+1.113%
2025-12-19	34.9700	35.8600	34.600000	35.5600	+2.272%	13,764,630	-0.337%
2025-12-18	35.6000	36.0300	34.310000	34.7700	-0.572%	11,707,386	+1.927%
2025-12-17	36.7100	37.6100	34.895000	34.9700	-5.128%	11,451,544	+1.344%
2025-12-16	36.0100	36.9000	35.410000	36.8600	+1.683%	10,338,364	-3.852%
2025-12-15	37.8200	38.0299	35.680000	36.2500	-2.580%	11,280,605	-2.234%
2025-12-12	37.6000	38.8799	36.850000	37.2100	-1.483%	10,328,733	-4.757%
2025-12-11	37.2500	37.8600	36.650100	37.7700	-0.290%	10,260,257	-6.169%
2025-12-10	39.6500	39.7850	37.610000	37.8800	-4.872%	16,426,304	-6.441%
2025-12-09	39.0400	40.7400	38.930000	39.8200	+1.789%	12,606,287	-10.999%
2025-12-08	39.3400	39.6000	38.236500	39.1200	-0.204%	9,713,000	-9.407%
2025-12-05	40.0000	40.9900	39.170100	39.2000	-2.049%	22,173,982	-9.592%
2025-12-04	38.2700	40.4600	37.723500	40.0200	+7.958%	24,755,224	-11.444%
2025-12-03	36.3500	37.1250	35.780100	37.0700	+2.093%	10,875,235	-4.397%
2025-12-02	37.5500	38.2798	36.215000	36.3100	-3.199%	12,075,737	-2.396%
2025-12-01	38.7500	39.2499	37.475000	37.5100	-5.659%	13,564,081	-5.519%
2025-11-28	38.9000	39.8666	38.520000	39.7600	+3.542%	9,363,363	-10.865%
2025-11-26	37.7500	38.7900	37.360000	38.4000	+3.532%	13,448,148	-7.708%
2025-11-25	38.0000	38.3600	36.900000	37.0900	-1.826%	14,394,289	-4.449%
2025-11-24	35.1100	38.1400	35.010000	37.7800	+8.845%	20,835,759	-6.194%
2025-11-21	33.5400	34.9900	32.880000	34.7100	+3.242%	18,775,271	+2.103%
2025-11-20	36.7800	37.2200	33.470000	33.6200	-6.168%	28,325,420	+5.413%
2025-11-19	36.6000	36.6000	34.430000	35.8300	-1.186%	20,963,511	-1.088%
2025-11-18	35.7100	36.7350	34.130000	36.2600	+1.911%	26,537,262	-2.261%
2025-11-17	36.6700	37.6300	33.910000	35.5800	-3.786%	30,154,827	-0.393%
2025-11-14	35.4250	38.0893	34.930000	36.9800	+2.580%	31,484,424	-4.164%
2025-11-13	38.9200	38.9600	35.780000	36.0500	-7.611%	34,913,222	-1.692%
2025-11-12	39.6100	40.2493	38.260000	39.0200	-1.836%	21,967,253	-9.175%
2025-11-11	40.9100	41.2800	38.870000	39.7500	-3.167%	22,891,958	-10.843%
2025-11-10	42.4950	42.7000	40.220000	41.0500	+0.049%	21,798,853	-13.666%
2025-11-07	40.7400	41.2749	39.340000	41.0300	-1.180%	28,934,502	-13.624%
2025-11-06	44.0000	44.0000	39.840000	41.5200	-5.054%	43,246,648	-14.644%
2025-11-05	44.1000	46.8199	43.680000	43.7300	+2.197%	36,297,484	-18.957%
2025-11-04	45.7500	48.3400	42.400000	42.7900	-3.604%	61,191,405	-17.177%
2025-11-03	46.9000	47.1500	44.010000	44.3900	-2.354%	40,539,705	-20.162%
2025-10-31	45.3650	47.2412	45.000000	45.4600	+3.177%	21,891,932	-22.041%
2025-10-30	46.0700	46.9200	44.050000	44.0600	-5.511%	17,048,960	-19.564%
2025-10-29	47.0700	48.4550	46.030000	46.6300	-1.040%	19,796,974	-23.997%
2025-10-28	49.1400	49.1700	47.120000	47.1200	-2.301%	13,822,132	-24.788%
2025-10-27	50.1400	50.1900	48.160000	48.2300	-1.128%	16,742,057	-26.519%
2025-10-24	49.9400	50.9900	48.760000	48.7800	+0.598%	16,063,536	-27.347%
2025-10-23	48.0200	48.5900	46.890000	48.4900	+2.170%	18,463,655	-26.913%
2025-10-22	48.8600	48.9000	46.150000	47.4600	-3.849%	23,866,270	-25.327%
2025-10-21	50.8300	51.3600	49.250000	49.3600	-3.894%	29,718,047	-28.201%
2025-10-20	51.3700	52.4100	50.220100	51.3600	+3.174%	30,101,332	-30.997%
2025-10-17	57.1200	57.4500	49.600000	49.7800	-15.841%	74,581,694	-28.807%
2025-10-16	62.1200	63.6300	57.810100	59.1500	-5.752%	38,182,441	-40.085%
2025-10-15	55.3000	65.2994	54.435000	62.7600	+16.179%	55,066,037	-43.531%
2025-10-14	53.2280	55.1400	51.730000	54.0200	-1.297%	21,103,970	-34.395%
2025-10-13	54.4200	56.2700	53.837700	54.7300	+1.446%	23,360,316	-35.246%
2025-10-10	58.2900	59.2200	53.020000	53.9500	-7.382%	31,952,786	-34.310%
2025-10-09	59.1050	59.9900	56.250000	58.2500	+0.138%	19,685,673	-39.159%
2025-10-08	58.3700	60.1300	57.040000	58.1700	+0.345%	32,546,732	-39.075%
2025-10-07	54.8000	58.2500	54.500000	57.9700	+5.862%	33,007,628	-38.865%
2025-10-06	53.6100	54.7950	52.700000	54.7600	+4.225%	27,144,353	-35.281%
2025-10-03	58.0000	58.9300	52.510000	52.5400	-9.210%	35,805,511	-32.547%
2025-10-02	57.0000	59.2700	56.750000	57.8700	+2.770%	25,918,197	-38.759%
2025-10-01	55.9000	57.6063	55.085900	56.3100	-0.723%	24,723,462	-37.063%
2025-09-30	58.6000	59.1712	55.781200	56.7200	-4.060%	20,804,813	-37.518%
2025-09-29	58.5900	60.5500	58.250000	59.1200	+1.233%	26,127,948	-40.054%
2025-09-26	54.4000	58.4000	54.110000	58.4000	+6.433%	27,271,451	-39.315%
2025-09-25	52.1200	55.1000	50.700000	54.8700	+3.042%	22,269,416	-35.411%
2025-09-24	56.5200	56.7600	53.020000	53.2500	-4.911%	23,272,971	-33.446%
2025-09-23	57.2100	57.7300	55.312600	56.0000	-2.946%	22,345,935	-36.714%
2025-09-22	58.1100	58.9400	56.430000	57.7000	-0.208%	18,736,272	-38.579%
2025-09-19	56.2300	59.3600	56.170000	57.8200	+2.883%	36,251,598	-38.706%
2025-09-18	50.4000	56.3100	50.270000	56.2000	+11.619%	37,206,013	-36.940%
2025-09-17	50.2900	51.0000	49.170000	50.3500	-1.061%	26,977,754	-29.613%
2025-09-16	54.3200	54.3357	48.690000	50.8900	-5.689%	49,261,624	-30.360%
2025-09-15	54.9900	56.5200	53.910000	53.9600	-2.775%	28,041,658	-34.322%
2025-09-12	51.0300	55.9300	50.250000	55.5000	+7.226%	35,502,296	-36.144%
2025-09-11	48.8200	52.4900	48.600000	51.7600	+8.330%	34,586,652	-31.530%
2025-09-10	50.0000	51.4152	47.520000	47.7800	-0.021%	29,097,521	-25.827%
2025-09-09	49.9700	50.4594	47.480000	47.7900	-3.727%	22,266,864	-25.842%
2025-09-08	49.1200	51.5850	49.090000	49.6400	+2.541%	34,988,017	-28.606%
2025-09-05	48.8300	49.1600	46.857443	48.4100	+0.624%	24,064,529	-26.792%
2025-09-04	44.5400	48.2900	44.300000	48.1100	+8.210%	44,797,890	-26.335%
2025-09-03	43.0000	45.6700	42.500000	44.4600	+7.055%	30,523,604	-20.288%
2025-09-02	41.3400	42.1400	40.780000	41.5300	-1.936%	14,391,193	-14.664%
2025-08-29	44.2000	44.4900	42.210000	42.3500	-4.012%	16,151,127	-16.316%
2025-08-28	44.4500	45.1000	43.800000	44.1200	+0.250%	17,801,993	-19.674%
2025-08-27	45.3200	45.9237	43.990000	44.0100	-2.955%	19,903,425	-19.473%
2025-08-26	43.5000	46.2912	43.100000	45.3500	+5.490%	29,415,916	-21.852%
2025-08-25	44.4400	44.8300	42.970000	42.9900	-3.545%	17,811,108	-17.562%
2025-08-22	42.9050	45.7100	42.630000	44.5700	+1.388%	28,003,433	-20.485%
2025-08-21	43.2600	44.9288	42.980000	43.9600	+1.337%	27,665,693	-19.381%
2025-08-20	42.4900	43.6600	40.930100	43.3800	+2.845%	24,709,580	-18.303%
2025-08-19	44.7800	45.1000	41.920000	42.1800	-6.475%	22,071,416	-15.979%
2025-08-18	45.2200	45.7570	44.550000	45.1000	-1.999%	21,557,744	-21.419%
2025-08-15	46.0200	47.3500	45.340000	46.0200	-2.355%	18,163,441	-22.990%
2025-08-14	47.3881	47.8000	45.280000	47.1300	-2.483%	24,049,218	-24.804%
2025-08-13	48.5900	48.6500	46.760000	48.3300	+0.771%	19,269,092	-26.671%
2025-08-12	48.7250	48.9800	47.250000	47.9600	-4.042%	30,097,011	-26.105%
2025-08-11	51.3043	52.1000	49.560000	49.9800	-3.774%	27,019,934	-29.092%
2025-08-08	52.0550	52.7100	50.422100	51.9400	+1.743%	23,206,180	-31.767%
2025-08-07	51.7600	53.5300	50.250000	51.0500	-0.156%	32,134,458	-30.578%
2025-08-06	55.6300	55.6990	50.220000	51.1300	-7.907%	46,133,308	-30.686%
2025-08-05	55.2950	64.1100	54.700000	55.5200	-12.360%	105,853,312	-36.167%
2025-08-04	63.8050	65.5900	62.300000	63.3500	+1.279%	37,443,425	-44.057%
2025-08-01	64.5700	66.2000	61.690000	62.5500	-5.485%	26,736,425	-43.341%
2025-07-31	66.2900	70.4300	65.880000	66.1800	+0.992%	38,205,009	-46.449%
2025-07-30	60.6600	66.4300	60.590000	65.5300	+8.727%	55,250,630	-45.918%
2025-07-29	57.6000	60.9600	56.100000	60.2700	+2.710%	35,638,841	-41.198%
2025-07-28	58.7400	59.8200	56.530000	58.6800	+1.787%	22,878,412	-39.605%
2025-07-25	58.1600	59.9400	54.300000	57.6500	+0.576%	46,347,035	-38.526%
2025-07-24	57.6000	57.8700	55.600000	57.3200	-1.206%	26,514,790	-38.172%
2025-07-23	50.0000	59.1600	49.800000	58.0200	+16.017%	81,802,342	-38.918%
2025-07-22	48.0100	50.5800	46.930000	50.0100	+5.063%	24,104,214	-29.134%
2025-07-21	50.2150	50.3400	47.540000	47.6000	-5.518%	26,123,431	-25.546%
2025-07-18	50.6700	51.0700	48.500000	50.3800	+0.780%	22,080,525	-29.655%
2025-07-17	51.7200	52.0800	49.680000	49.9900	-3.587%	21,167,779	-29.106%
2025-07-16	51.0000	52.1600	49.400000	51.8500	+2.755%	22,133,959	-31.649%
2025-07-15	53.0000	53.2364	50.200000	50.4600	-3.017%	21,863,772	-29.766%
2025-07-14	47.8200	52.2968	47.360000	52.0300	+8.645%	35,149,250	-31.885%
2025-07-11	50.1000	50.7700	47.760300	47.8900	-4.734%	19,001,017	-25.997%
2025-07-10	51.5400	51.9300	50.000000	50.2700	-1.893%	21,342,667	-29.501%
2025-07-09	50.4999	52.3300	48.680000	51.2400	+4.657%	39,491,852	-30.835%
2025-07-08	48.9000	50.8170	48.300300	48.9600	+1.115%	30,597,188	-27.614%
2025-07-07	47.0250	48.4800	45.040000	48.4200	+0.917%	27,366,123	-26.807%
2025-07-03	47.5600	49.0600	46.550000	47.9800	+1.096%	17,394,334	-26.136%
2025-07-02	48.2000	48.2000	46.700000	47.4600	-1.043%	24,263,314	-25.327%
2025-07-01	48.8400	50.8800	47.020000	47.9600	-3.791%	35,680,999	-26.105%
2025-06-30	50.7600	50.7800	48.330000	49.8500	+0.891%	36,568,566	-28.907%
2025-06-27	47.0000	51.9900	46.400000	49.4100	+6.763%	83,385,570	-28.274%
2025-06-26	41.7100	46.8010	40.880000	46.2800	+11.760%	64,363,830	-23.423%
2025-06-25	43.7000	46.5200	41.200000	41.4100	-3.586%	62,880,238	-14.417%
2025-06-24	42.4350	44.3828	41.840000	42.9500	+2.311%	63,586,487	-17.485%
2025-06-23	48.1600	48.3500	41.970000	41.9800	-34.631%	176,087,900	-15.579%
2025-06-20	62.8700	64.6000	61.520100	64.2200	+5.158%	42,237,226	-44.815%
2025-06-18	60.4800	62.5400	58.150000	61.0700	+3.089%	43,348,370	-41.968%
2025-06-17	59.7500	60.4400	56.500000	59.2400	-0.903%	35,241,435	-40.176%
2025-06-16	56.7500	61.6650	55.771700	59.7800	+7.751%	42,208,911	-40.716%
2025-06-13	55.4250	57.6800	54.670000	55.4800	-2.922%	26,398,542	-36.121%
2025-06-12	56.3000	59.9000	56.190000	57.1500	-0.712%	34,447,959	-37.988%
2025-06-11	54.6750	57.7400	53.630000	57.5600	+4.181%	28,326,983	-38.429%
2025-06-10	56.8600	58.7600	53.540000	55.2500	-2.832%	38,352,463	-35.855%
2025-06-09	57.2100	57.2100	54.615200	56.8600	+0.941%	27,510,789	-37.671%
2025-06-06	53.1800	57.5084	52.750000	56.3300	+6.746%	41,606,350	-37.085%
2025-06-05	54.0500	54.8100	51.850000	52.7700	-1.567%	36,993,473	-32.841%
2025-06-04	55.7650	59.2900	52.800000	53.6100	-2.046%	60,443,175	-33.893%
2025-06-03	61.9200	67.3700	54.270000	54.7300	-3.593%	114,947,711	-35.246%
2025-06-02	56.9300	58.7700	55.670000	56.7700	+0.371%	36,132,360	-37.573%
2025-05-30	52.2700	57.3800	52.090000	56.5600	+7.939%	41,060,663	-37.341%
2025-05-29	54.0000	55.0000	52.110000	52.4000	-1.762%	15,935,360	-32.366%
2025-05-28	53.8500	54.0900	51.410000	53.3400	-0.037%	19,725,296	-33.558%
2025-05-27	56.1000	56.3000	52.820000	53.3600	-2.681%	27,304,350	-33.583%
2025-05-23	53.5050	55.3700	52.880000	54.8300	+2.448%	23,607,646	-35.364%
2025-05-22	53.3650	56.5200	51.200000	53.5200	-7.724%	48,861,313	-33.782%
2025-05-21	60.2600	63.2000	57.650000	58.0000	-5.244%	38,861,819	-38.897%
2025-05-20	62.5400	63.6700	59.700000	61.2100	-1.813%	35,759,202	-42.101%
2025-05-19	62.8000	63.6095	61.080000	62.3400	-3.573%	35,719,836	-43.150%
2025-05-16	59.0400	64.8199	57.420000	64.6500	+10.362%	51,619,569	-45.182%
2025-05-15	60.0000	62.7000	53.700000	58.5800	-4.156%	56,408,315	-39.502%
2025-05-14	64.0000	65.8900	60.820000	61.1200	-4.500%	46,963,981	-42.016%
2025-05-13	56.0000	64.2000	55.920000	64.0000	+15.921%	77,358,675	-44.625%
2025-05-12	56.0900	58.6000	54.200000	55.2100	+6.255%	59,273,918	-35.809%
2025-05-09	49.4300	52.2200	48.870000	51.9600	+1.089%	61,867,550	-31.794%
2025-05-08	51.6000	54.7500	50.040000	51.4000	-1.815%	81,324,501	-31.051%
2025-05-07	47.9800	52.3800	47.200000	52.3500	+5.822%	86,177,084	-32.302%
2025-05-06	38.3300	50.5600	38.210000	49.4700	+18.123%	157,523,969	-28.361%
2025-05-05	42.2800	43.1000	39.800000	41.8800	+2.597%	72,476,553	-15.377%
2025-05-02	36.8600	41.0900	36.620000	40.8200	+12.887%	49,783,049	-13.180%
2025-05-01	33.7200	36.6850	32.010000	36.1600	+9.245%	42,859,234	-1.991%
2025-04-30	33.7300	33.8900	31.750000	33.1000	-5.537%	38,982,605	+7.069%
2025-04-29	37.9400	37.9400	32.950000	35.0400	+23.034%	152,176,234	+1.142%
2025-04-28	29.9300	30.8700	27.700000	28.4800	+1.388%	32,802,307	+24.438%
2025-04-25	27.8600	28.3200	27.020000	28.0900	-0.178%	13,798,169	+26.166%
2025-04-24	27.0500	28.7500	26.890000	28.1400	+5.354%	13,998,114	+25.942%
2025-04-23	27.0000	29.0000	26.420000	26.7100	+5.365%	22,062,237	+32.684%
2025-04-22	26.4900	26.7000	25.132100	25.3500	-1.896%	21,898,611	+39.803%
2025-04-21	26.6100	26.9387	25.250000	25.8400	-5.105%	10,878,153	+37.152%
2025-04-17	25.1600	27.4398	25.155000	27.2300	+1.039%	18,498,421	+30.151%
2025-04-16	28.6500	28.7198	26.212000	26.9500	-8.520%	20,733,004	+31.503%
2025-04-15	28.4900	29.8400	28.150000	29.4600	+4.062%	14,703,654	+20.299%
2025-04-14	28.7200	29.0000	27.200000	28.3100	+3.966%	13,987,442	+25.185%
2025-04-11	26.7700	27.3400	25.710000	27.2300	+1.567%	16,252,881	+30.151%
2025-04-10	28.4900	28.8700	26.020000	26.8100	-9.088%	19,393,457	+32.189%
2025-04-09	26.2500	30.2800	25.430000	29.4900	+12.989%	34,893,118	+20.176%
2025-04-08	29.8000	29.9000	25.120000	26.1000	-6.014%	26,805,681	+35.785%
2025-04-07	24.5000	30.0000	23.971600	27.7700	+6.849%	26,512,926	+27.620%
2025-04-04	26.3000	27.0932	23.970000	25.9900	-7.145%	27,692,808	+36.360%
2025-04-03	28.4000	29.8700	27.805000	27.9900	-10.346%	19,702,740	+26.617%
2025-04-02	29.1600	31.2500	28.950000	31.2200	+0.548%	25,183,719	+13.517%
2025-04-01	29.7050	33.7000	28.760000	31.0500	+5.076%	46,231,101	+14.138%
2025-03-31	27.7700	30.1700	27.220000	29.5500	+1.407%	19,861,575	+19.932%
2025-03-28	31.5900	31.8899	28.900000	29.1400	-8.709%	20,932,195	+21.620%
2025-03-27	32.9600	33.3000	31.780000	31.9200	-4.317%	15,241,690	+11.028%
2025-03-26	37.7800	37.9450	33.250000	33.3600	-9.935%	17,385,590	+6.235%
2025-03-25	37.8200	38.6900	35.770000	37.0400	-0.989%	17,439,210	-4.320%
2025-03-24	35.8500	38.1800	34.920000	37.4100	+7.655%	25,136,432	-5.266%
2025-03-21	32.6000	35.2000	31.880000	34.7500	+5.720%	42,543,184	+1.986%
2025-03-20	33.2700	34.2500	32.360000	32.8700	-2.981%	12,621,488	+7.819%
2025-03-19	31.7300	34.9401	31.023700	33.8800	+7.590%	17,577,186	+4.604%
2025-03-18	34.3100	34.3900	31.260000	31.4900	-9.225%	15,212,877	+12.544%
2025-03-17	33.6500	35.6900	32.590000	34.6900	+4.677%	17,975,184	+2.162%
2025-03-14	32.0000	33.2900	31.510100	33.1400	+5.073%	16,853,236	+6.940%
2025-03-13	33.4800	33.6400	31.010000	31.5400	-7.044%	19,060,457	+12.365%
2025-03-12	36.1500	37.2800	32.770000	33.9300	-2.247%	20,673,949	+4.450%
2025-03-11	34.7700	37.6900	34.300000	34.7100	+0.696%	23,317,233	+2.103%
2025-03-10	34.1100	37.1499	33.330500	34.4700	-4.117%	28,716,006	+2.814%
2025-03-07	34.4100	36.2684	32.680000	35.9500	+4.536%	23,576,762	-1.419%
2025-03-06	37.4000	38.6900	34.000000	34.3900	-15.896%	31,268,414	+3.053%
2025-03-05	37.7900	41.3200	37.420000	40.8900	+0.988%	20,982,404	-13.328%
2025-03-04	37.9900	42.1900	36.814900	40.4900	-0.467%	24,457,982	-12.472%
2025-03-03	44.9700	46.3489	39.663000	40.6800	-9.780%	25,667,623	-12.881%
2025-02-28	40.4300	45.3100	40.140000	45.0900	+9.071%	30,204,940	-21.402%
2025-02-27	43.2100	45.8000	40.460000	41.3400	-1.313%	39,471,320	-14.272%
2025-02-26	40.2400	44.6200	39.920000	41.8900	+5.093%	44,992,300	-15.397%
2025-02-25	39.8800	43.2200	36.020000	39.8600	-22.315%	82,826,675	-11.089%
2025-02-24	48.1400	52.7200	43.810000	51.3100	+4.119%	63,215,359	-30.930%
2025-02-21	53.5100	57.3700	49.050000	49.2800	-25.794%	88,958,380	-28.084%
2025-02-20	65.0800	67.3799	59.600000	66.4100	-3.390%	30,853,028	-46.635%
2025-02-19	59.2600	72.9800	58.695000	68.7400	+17.504%	59,341,207	-48.443%
2025-02-18	60.7000	60.9900	56.360000	58.5000	-3.258%	20,988,443	-39.419%
2025-02-14	60.0200	64.8400	58.623700	60.4700	+2.180%	38,570,546	-41.392%
2025-02-13	47.5300	59.5500	47.142600	59.1800	+27.708%	42,789,624	-40.115%
2025-02-12	43.0000	46.4950	42.800000	46.3400	+6.333%	8,896,982	-23.522%
2025-02-11	44.1800	45.1400	42.710100	43.5800	-2.658%	7,163,538	-18.678%
2025-02-10	43.2300	45.1776	41.304200	44.7700	+5.217%	13,050,923	-20.840%
2025-02-07	41.4800	46.0100	41.480000	42.5500	+5.140%	19,050,215	-16.710%
2025-02-06	41.9000	43.1600	39.270000	40.4700	-4.100%	15,754,928	-12.429%
2025-02-05	42.0000	44.4300	41.400000	42.2000	+0.836%	17,340,014	-16.019%
2025-02-04	39.3300	41.9800	38.380000	41.8500	+7.501%	16,414,534	-15.317%
2025-02-03	35.0100	39.7400	35.000000	38.9300	+4.426%	18,778,692	-8.965%
2025-01-31	34.0000	37.9600	33.680000	37.2800	+9.776%	19,601,885	-4.936%
2025-01-30	32.1800	34.3500	32.090000	33.9600	+6.591%	11,165,049	+4.358%
2025-01-29	31.9000	32.3299	30.920000	31.8600	+1.015%	6,005,373	+11.237%
2025-01-28	31.0000	32.7300	30.350000	31.5400	+3.376%	7,633,144	+12.365%
2025-01-27	29.2900	31.8700	29.100000	30.5100	-1.166%	10,044,409	+16.159%
2025-01-24	31.0000	32.0700	30.651800	30.8700	-0.065%	8,927,350	+14.804%
2025-01-23	29.0300	30.9100	28.480000	30.8900	+3.937%	9,458,167	+14.730%
2025-01-22	29.7300	30.1900	28.750000	29.7200	-0.302%	7,582,191	+19.246%
2025-01-21	28.6800	30.0000	28.010000	29.8100	+7.038%	11,612,975	+18.886%
2025-01-17	27.6900	28.0900	25.560000	27.8500	-0.322%	18,780,848	+27.253%
2025-01-16	28.0900	28.6800	26.650000	27.9400	+0.287%	9,603,831	+26.843%
2025-01-15	27.2400	27.9500	25.940000	27.8600	+6.295%	10,477,525	+27.207%
2025-01-14	25.9000	26.5900	25.160000	26.2100	+1.197%	7,103,809	+35.216%
2025-01-13	24.7700	26.3800	24.210000	25.9000	+1.928%	10,729,243	+36.834%
2025-01-10	24.1500	25.6100	24.070000	25.4100	-1.244%	9,088,124	+39.473%
2025-01-08	26.7000	28.2998	25.470000	25.7300	-7.011%	10,940,403	+37.738%
2025-01-07	27.6800	28.8100	26.260000	27.6700	+2.862%	10,864,377	+28.081%
2025-01-06	27.3500	28.2000	26.360000	26.9000	+1.014%	8,957,789	+31.747%
2025-01-03	25.1100	26.7550	25.060000	26.6300	+5.675%	7,206,469	+33.083%
2025-01-02	24.6200	25.8500	24.200000	25.2000	+4.218%	9,510,218	+40.635%
2024-12-31	25.6000	25.7000	24.110000	24.1800	-3.933%	8,791,706	+46.567%
2024-12-30	25.5400	26.1299	25.010000	25.1700	-5.233%	9,254,817	+40.803%
2024-12-27	28.4600	28.7100	26.380000	26.5600	-6.774%	8,819,978	+33.434%
2024-12-26	28.0500	30.2300	27.750000	28.4900	+1.208%	9,865,495	+24.395%
2024-12-24	27.9700	28.2900	27.370000	28.1500	+1.993%	4,483,538	+25.897%
2024-12-23	26.9300	27.7000	26.200000	27.6000	+5.344%	10,970,826	+28.406%
2024-12-20	26.0400	27.1300	25.310000	26.2000	-0.607%	15,459,312	+35.267%
2024-12-19	26.0400	27.8100	24.620000	26.3600	-7.671%	31,330,108	+34.446%
2024-12-18	31.3400	31.6250	28.190000	28.5500	-8.258%	13,568,451	+24.133%
2024-12-17	32.2000	33.1400	30.160000	31.1200	-0.416%	12,444,254	+13.882%
2024-12-16	29.5800	31.4000	28.510000	31.2500	+4.097%	9,296,415	+13.408%
2024-12-13	29.7200	30.6000	28.400000	30.0200	-0.233%	7,809,190	+18.055%
2024-12-12	30.2000	32.2200	30.090000	30.0900	-0.331%	8,425,741	+17.780%
2024-12-11	30.5100	30.5100	28.720000	30.1900	-2.203%	13,032,707	+17.390%
2024-12-10	32.2500	32.3000	29.680000	30.8700	-5.394%	14,412,290	+14.804%
2024-12-09	34.3000	34.8600	32.600000	32.6300	-4.674%	10,794,777	+8.612%
2024-12-06	32.6400	34.5000	31.000000	34.2300	+8.323%	13,410,348	+3.535%
2024-12-05	33.1000	34.8800	31.540000	31.6000	-6.840%	14,188,456	+12.152%
2024-12-04	32.0000	34.4100	31.900000	33.9200	+5.309%	14,785,554	+4.481%
2024-12-03	31.2900	33.9300	30.771100	32.2100	+4.408%	13,918,944	+10.028%
2024-12-02	33.5600	33.9900	30.715000	30.8500	-4.252%	15,552,519	+14.878%
2024-11-29	30.2400	32.6500	29.800000	32.2200	+6.196%	10,196,812	+9.994%
2024-11-27	31.4900	35.0200	30.030100	30.3400	-1.108%	24,622,123	+16.809%
2024-11-26	29.9000	31.6780	29.370000	30.6800	-2.137%	19,528,016	+15.515%
2024-11-25	26.4900	31.3950	26.370000	31.3500	+23.766%	49,257,785	+13.046%
2024-11-22	23.7150	25.3700	23.030400	25.3300	+4.886%	17,379,924	+39.913%
2024-11-21	21.9000	24.5800	21.360000	24.1500	+10.831%	24,024,978	+46.749%
2024-11-20	23.0500	23.1200	21.440000	21.7900	-7.395%	18,385,017	+62.643%
2024-11-19	20.5850	23.6400	20.020000	23.5300	+12.101%	22,787,261	+50.616%
2024-11-18	19.5000	21.9200	19.290000	20.9900	+8.644%	23,619,039	+68.842%
2024-11-15	21.3350	21.3800	19.150100	19.3200	-7.338%	32,409,495	+83.437%
2024-11-14	24.0800	25.4500	20.210000	20.8500	-24.457%	62,791,516	+69.976%
2024-11-13	29.1200	30.4400	27.510000	27.6000	+3.410%	21,266,804	+28.406%
2024-11-12	26.4600	28.3700	26.160000	26.6900	-4.268%	15,812,078	+32.784%
2024-11-11	24.8000	29.6800	24.390000	27.8800	+19.094%	38,376,510	+27.116%
2024-11-08	23.6000	23.6100	21.410000	23.4100	-0.889%	17,865,557	+51.388%
2024-11-07	23.4000	24.3500	23.280000	23.6200	+0.854%	13,186,439	+50.042%
2024-11-06	21.6000	24.6800	21.360000	23.4200	+13.469%	36,799,985	+51.324%
2024-11-05	22.0800	22.2800	19.540000	20.6400	-0.578%	41,667,504	+71.705%
2024-11-04	20.1500	21.3500	20.030000	20.7600	+1.965%	18,388,158	+70.713%
2024-11-01	19.0000	20.5900	18.700000	20.3600	+8.125%	12,011,410	+74.067%
2024-10-31	19.1100	19.1900	18.325000	18.8300	-1.103%	10,792,990	+88.210%
2024-10-30	21.5400	21.8621	18.630000	19.0400	-14.388%	25,749,069	+86.134%
2024-10-29	23.1600	23.5618	22.210000	22.2400	-3.640%	6,359,240	+59.353%
2024-10-28	22.4600	23.2100	22.360000	23.0800	+6.213%	6,098,012	+53.553%
2024-10-25	21.5000	22.2000	21.270000	21.7300	+0.976%	3,967,073	+63.092%
2024-10-24	21.6200	21.9700	21.160000	21.5200	+0.655%	5,932,049	+64.684%
2024-10-23	23.1500	23.1989	20.770200	21.3800	-9.368%	11,669,273	+65.762%
2024-10-22	22.8000	23.7400	22.550000	23.5900	+2.343%	7,395,606	+50.233%
2024-10-21	22.2000	23.3100	21.860000	23.0500	+4.063%	7,766,640	+53.753%
2024-10-18	21.7600	22.1600	21.100000	22.1500	+2.737%	6,275,228	+60.000%
2024-10-17	21.8000	22.2800	21.245000	21.5600	-3.578%	7,364,184	+64.378%
2024-10-16	22.6400	23.0700	22.190000	22.3600	-1.930%	8,434,416	+58.497%
2024-10-15	20.4100	22.9450	20.080000	22.8000	+11.220%	17,259,666	+55.439%
2024-10-14	20.0000	21.1900	19.700000	20.5000	+9.684%	19,047,448	+72.878%
2024-10-11	17.8000	18.7300	17.360000	18.6900	+4.706%	8,405,153	+89.620%
2024-10-10	18.0100	18.2300	17.530000	17.8500	-4.698%	11,255,276	+98.543%
2024-10-09	18.3200	19.2000	18.150000	18.7300	-0.107%	8,408,503	+89.215%
2024-10-08	18.5000	19.1700	18.290000	18.7500	-3.549%	47,055,542	+89.013%
2024-10-07	18.7500	19.9900	18.610000	19.4400	+10.079%	25,601,510	+82.305%
2024-10-04	17.5500	17.7400	16.690000	17.6600	+3.094%	8,065,513	+100.680%
2024-10-03	16.9500	17.3872	16.050000	17.1300	-9.604%	25,320,934	+106.888%
2024-10-02	19.1600	19.2400	18.300000	18.9500	-1.864%	5,969,911	+87.018%
2024-10-01	18.5000	19.3600	17.910000	19.3100	+4.832%	9,991,786	+83.532%
2024-09-30	17.8700	18.6450	17.605000	18.4200	+3.658%	6,969,500	+92.400%
2024-09-27	17.8100	17.9500	17.030000	17.7700	+0.339%	5,507,094	+99.437%
2024-09-26	17.5500	18.0800	17.250100	17.7100	+2.607%	5,456,524	+100.113%
2024-09-25	17.3700	17.5200	17.040000	17.2600	-0.058%	3,941,756	+105.330%
2024-09-24	16.6000	17.2900	16.360000	17.2700	+5.049%	5,914,705	+105.211%
2024-09-23	16.4600	16.5300	16.195000	16.4400	+0.859%	3,435,082	+115.572%
2024-09-20	16.8100	16.9000	15.730000	16.3000	-3.664%	10,695,554	+117.423%
2024-09-19	17.1200	17.1900	16.630000	16.9200	+3.740%	6,783,148	+109.456%
2024-09-18	16.2700	16.8000	16.150000	16.3100	+1.304%	4,704,929	+117.290%
2024-09-17	16.5000	16.6900	15.890000	16.1000	-1.106%	5,069,148	+120.124%
2024-09-16	16.4500	16.6800	16.130400	16.2800	-1.750%	4,854,425	+117.690%
2024-09-13	16.2500	16.9100	16.090800	16.5700	+4.741%	8,759,752	+113.881%
2024-09-12	15.2400	16.4050	15.190000	15.8200	+3.602%	9,843,670	+124.020%
2024-09-11	14.5500	15.5000	14.530000	15.2700	+5.093%	6,149,759	+132.089%
2024-09-10	13.8600	14.6400	13.840000	14.5300	+4.009%	5,717,144	+143.909%
2024-09-09	13.9600	14.1900	13.700000	13.9700	+2.344%	5,682,046	+153.686%
2024-09-06	14.3100	14.4200	13.470000	13.6500	-5.405%	9,230,658	+159.634%
2024-09-05	14.4900	14.6700	14.160000	14.4300	-1.232%	3,821,975	+145.599%
2024-09-04	14.3300	14.8300	14.170200	14.6100	+0.759%	4,004,637	+142.574%
2024-09-03	14.6500	14.7200	14.305000	14.5000	-1.561%	6,531,001	+144.414%
2024-08-30	14.8100	14.9400	14.370000	14.7300	0.000%	5,428,231	+140.597%
2024-08-29	14.7400	14.9850	14.575000	14.7300	+0.615%	4,834,411	+140.597%
2024-08-28	14.4500	15.0500	14.400000	14.6400	-1.348%	7,643,729	+142.077%
2024-08-27	14.8200	15.4500	14.760000	14.8400	-7.539%	13,871,682	+138.814%
2024-08-26	16.7800	16.7800	15.925500	16.0500	-4.065%	5,914,726	+120.810%
2024-08-23	16.7400	17.3800	16.540000	16.7300	+1.640%	7,317,503	+111.835%
2024-08-22	17.2900	17.6100	16.330000	16.4600	-0.664%	9,798,356	+115.310%
2024-08-21	16.7100	16.8000	16.080000	16.5700	+0.242%	5,310,102	+113.881%
2024-08-20	16.7100	16.9300	16.020000	16.5300	-0.181%	6,515,595	+114.398%
2024-08-19	15.6000	16.7000	15.600000	16.5600	+6.290%	6,985,377	+114.010%
2024-08-16	15.6600	15.7999	15.350000	15.5800	-0.827%	6,755,083	+127.471%
2024-08-15	15.9000	16.0600	15.560000	15.7100	+1.815%	6,919,461	+125.589%
2024-08-14	16.1000	16.2000	15.410000	15.4300	-3.442%	6,898,195	+129.682%
2024-08-13	16.1300	16.2200	15.390000	15.9800	+0.063%	8,276,560	+121.777%
2024-08-12	15.9700	16.6550	15.690300	15.9700	+0.063%	8,047,350	+121.916%
2024-08-09	16.0500	16.4400	15.800000	15.9600	+0.694%	8,073,101	+122.055%
2024-08-08	15.9900	16.2800	14.750000	15.8500	-1.185%	18,197,221	+123.596%
2024-08-07	16.8000	16.8399	15.810000	16.0400	-4.976%	12,904,594	+120.948%
2024-08-06	17.5250	17.7800	16.010000	16.8800	-5.381%	20,903,210	+109.953%
2024-08-05	16.3500	18.0800	15.870000	17.8400	+1.479%	22,758,443	+98.655%
2024-08-02	17.8600	17.9800	17.250000	17.5800	-5.024%	11,376,240	+101.593%
2024-08-01	20.9200	22.2499	17.800000	18.5100	-12.853%	26,793,362	+91.464%
2024-07-31	21.5500	21.9700	21.115000	21.2400	+0.189%	6,388,771	+66.855%
2024-07-30	21.7300	22.2870	21.100000	21.2000	-2.349%	5,321,547	+67.170%
2024-07-29	21.8700	22.3700	21.340000	21.7100	-0.276%	4,524,173	+63.243%
2024-07-26	23.7200	24.2400	21.360000	21.7700	-6.366%	11,484,172	+62.793%
2024-07-25	22.4100	23.6800	21.760000	23.2500	+3.287%	7,677,002	+52.430%
2024-07-24	22.2500	22.7600	21.920000	22.5100	-1.142%	5,919,289	+57.441%
2024-07-23	20.3000	22.9200	20.170000	22.7700	+11.947%	9,366,537	+55.643%
2024-07-22	20.0100	20.6000	19.800000	20.3400	+4.737%	7,126,069	+74.238%
2024-07-19	20.7300	21.1150	19.040100	19.4200	-4.664%	14,978,922	+82.492%
2024-07-18	22.4100	22.6600	20.220000	20.3700	-7.367%	8,842,166	+73.981%
2024-07-17	22.7200	23.3300	21.810000	21.9900	-4.846%	6,484,526	+61.164%

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

HIMS
Hims & Hers Health, Inc.
stock NYSE