Dark

HIMS
Hims & Hers Health, Inc.
stock NYSE

Market Open

Aug 19, 2026 3:58:55 PM EDT

30.99USD+13.125%(+3.60)17,715,355

30.98Bid 30.99Ask 0.01Spread

Pre-market

Aug 19, 2026 9:28:30 AM EDT

27.63USD+0.876%(+0.24)100,282

After-hours

Aug 18, 2026 4:59:30 PM EDT

27.47USD+0.278%(+0.08)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-19	27.5800	31.2700	27.420000	30.9900	+13.143%	17,715,355	0.000%
2026-08-18	27.8500	28.8500	27.380000	27.3900	-4.264%	7,932,262	+13.143%
2026-08-17	28.1400	28.7300	27.510000	28.6100	+1.634%	10,349,637	+8.319%
2026-08-14	29.1500	29.3000	28.105000	28.1500	-2.155%	9,025,199	+10.089%
2026-08-13	29.7400	30.1000	28.540000	28.7700	-4.004%	12,722,211	+7.716%
2026-08-12	30.4750	30.9899	29.250000	29.9700	-1.770%	16,908,513	+3.403%
2026-08-11	29.7100	31.7900	29.410000	30.5100	-3.966%	23,169,282	+1.573%
2026-08-10	31.0700	32.2900	30.900000	31.7700	+0.570%	17,688,775	-2.455%
2026-08-07	30.1900	31.7200	29.800000	31.5900	+6.507%	8,391,219	-1.899%
2026-08-06	31.1100	31.2600	29.530000	29.6600	-6.288%	8,294,482	+4.484%
2026-08-05	31.5900	32.4150	31.130500	31.6500	-1.586%	8,377,399	-2.085%
2026-08-04	31.0900	32.3100	30.770000	32.1600	+4.348%	11,425,552	-3.638%
2026-08-03	27.6000	31.1850	27.565300	30.8200	+10.983%	14,795,997	+0.552%
2026-07-31	27.4800	28.9400	26.860000	27.7700	+2.700%	12,585,268	+11.595%
2026-07-30	25.0700	27.5900	24.240000	27.0400	+8.160%	17,215,855	+14.608%
2026-07-29	28.7100	28.9700	24.730000	25.0000	-14.734%	29,237,475	+23.960%
2026-07-28	29.3600	30.0000	27.610000	29.3200	-3.042%	12,836,946	+5.696%
2026-07-27	28.7300	30.3250	28.150000	30.2400	+7.654%	16,175,404	+2.480%
2026-07-24	33.4450	34.5695	27.925000	28.0900	-14.203%	28,490,301	+10.324%
2026-07-23	31.0300	35.8500	30.810000	32.7400	+3.346%	32,621,683	-5.345%
2026-07-22	33.4500	34.0000	31.449900	31.6800	-3.208%	8,314,505	-2.178%
2026-07-21	32.5200	33.8400	32.060000	32.7300	+0.092%	9,755,070	-5.316%
2026-07-20	32.4400	33.6000	32.200000	32.7000	-0.426%	8,343,377	-5.229%
2026-07-17	32.0617	34.0399	31.910000	32.8400	-2.494%	9,909,472	-5.633%
2026-07-16	36.6600	37.7000	33.580000	33.6800	-9.389%	15,528,481	-7.987%
2026-07-15	35.6690	37.4400	35.669000	37.1700	+5.747%	14,427,645	-16.626%
2026-07-14	34.8000	35.3900	34.080000	35.1500	+2.240%	7,734,333	-11.835%
2026-07-13	34.3000	35.2000	33.550000	34.3800	0.000%	9,410,576	-9.860%
2026-07-10	35.8350	36.4600	33.180000	34.3800	-3.018%	11,853,690	-9.860%
2026-07-09	36.2000	36.3500	35.260000	35.4500	-1.719%	9,262,831	-12.581%
2026-07-08	35.3300	36.4050	34.180000	36.0700	-0.276%	12,576,346	-14.084%
2026-07-07	38.0100	38.5886	36.140000	36.1700	-5.512%	12,296,620	-14.321%
2026-07-06	36.7500	39.0500	36.350000	38.2800	+4.022%	13,739,209	-19.044%
2026-07-02	37.6350	37.9900	36.030000	36.8000	-2.050%	16,473,734	-15.788%
2026-07-01	35.1000	38.5000	34.750000	37.5700	+8.365%	28,032,124	-17.514%
2026-06-30	32.7500	34.6900	31.595000	34.6700	+3.833%	13,416,817	-10.614%
2026-06-29	34.2800	35.4700	32.520000	33.3900	-1.621%	14,063,894	-7.188%
2026-06-26	32.0000	35.4000	31.900000	33.9400	+3.760%	21,434,512	-8.692%
2026-06-25	33.4100	33.4480	30.290000	32.7100	+0.031%	15,113,730	-5.258%
2026-06-24	32.6000	33.7500	31.620000	32.7000	-0.789%	12,642,783	-5.229%
2026-06-23	32.5100	34.6799	32.510000	32.9600	-1.729%	12,550,440	-5.977%
2026-06-22	34.6300	35.9900	33.300000	33.5400	-5.441%	22,866,865	-7.603%
2026-06-18	32.6000	35.6000	32.590000	35.4700	+11.226%	31,903,479	-12.630%
2026-06-17	31.6000	33.4500	31.030000	31.8900	+1.335%	23,154,113	-2.822%
2026-06-16	29.9800	32.0100	29.680000	31.4700	+4.309%	22,076,499	-1.525%
2026-06-15	27.8800	30.2800	27.870000	30.1700	+12.491%	22,980,459	+2.718%
2026-06-12	28.6800	28.7800	26.520000	26.8200	-7.101%	19,046,180	+15.548%
2026-06-11	27.3000	29.1000	26.690000	28.8700	+3.924%	13,860,880	+7.343%
2026-06-10	28.3800	29.7500	27.690000	27.7800	-4.141%	16,855,054	+11.555%
2026-06-09	27.1700	29.1800	26.020000	28.9800	+6.662%	25,445,956	+6.936%
2026-06-08	26.4800	27.3300	25.960000	27.1700	+3.742%	13,842,635	+14.060%
2026-06-05	27.1000	27.8900	25.400000	26.1900	-6.498%	18,614,030	+18.328%
2026-06-04	27.4000	29.8200	27.140000	28.0100	+1.818%	23,839,331	+10.639%
2026-06-03	26.9500	28.0350	25.712000	27.5100	0.000%	13,789,030	+12.650%
2026-06-02	27.9300	28.3900	27.050000	27.5100	-0.901%	14,761,180	+12.650%
2026-06-01	26.1900	28.2200	25.500000	27.7600	+6.157%	21,146,336	+11.635%
2026-05-29	25.5500	26.6350	24.130000	26.1500	+3.034%	20,737,851	+18.509%
2026-05-28	24.8850	25.9200	24.390000	25.3800	+0.714%	12,964,868	+22.104%
2026-05-27	24.4700	25.7800	24.240000	25.2000	+5.660%	22,756,822	+22.976%
2026-05-26	23.8800	24.7000	23.360000	23.8500	+0.421%	16,605,494	+29.937%
2026-05-22	24.0900	24.5250	23.300000	23.7500	-1.083%	14,780,566	+30.484%
2026-05-21	22.8200	24.0100	22.605000	24.0100	+4.210%	15,057,815	+29.071%
2026-05-20	22.1900	23.4000	21.875000	23.0400	+2.674%	16,686,597	+34.505%
2026-05-19	22.1400	22.6900	21.530000	22.4400	+0.673%	27,374,682	+38.102%
2026-05-18	23.9800	23.9800	22.140000	22.2900	-11.018%	32,292,392	+39.031%
2026-05-15	23.6750	25.3200	23.531900	25.0500	+3.342%	20,662,215	+23.713%
2026-05-14	24.0400	24.7998	23.380000	24.2400	+0.414%	18,275,573	+27.847%
2026-05-13	24.5100	24.8899	23.260100	24.1400	-3.556%	25,968,300	+28.376%
2026-05-12	25.2100	26.8400	24.560000	25.0300	-14.104%	53,634,910	+23.811%
2026-05-11	29.0900	30.3850	28.550000	29.1400	+3.077%	61,192,950	+6.349%
2026-05-08	25.6100	28.5250	25.400000	28.2700	+10.214%	25,969,543	+9.622%
2026-05-07	26.7700	27.1200	25.350000	25.6500	-4.576%	18,626,961	+20.819%
2026-05-06	26.8650	27.0699	25.800000	26.8800	+2.089%	14,901,224	+15.290%
2026-05-05	26.9100	26.9100	25.900000	26.3300	-3.447%	15,492,799	+17.698%
2026-05-04	27.6300	28.4193	26.670000	27.2700	-0.511%	15,069,499	+13.641%
2026-05-01	27.2900	27.7700	26.930000	27.4100	+0.883%	14,645,070	+13.061%
2026-04-30	26.2600	27.3500	25.620000	27.1700	+3.190%	17,411,799	+14.060%
2026-04-29	27.6200	27.6858	26.040000	26.3300	-5.661%	19,906,263	+17.698%
2026-04-28	28.5700	28.8250	27.650200	27.9100	-5.036%	21,825,642	+11.035%
2026-04-27	29.9400	30.7200	29.050000	29.3900	-3.829%	23,287,161	+5.444%
2026-04-24	29.5000	31.3298	28.900000	30.5600	+8.561%	43,478,925	+1.407%
2026-04-23	30.3300	31.4400	27.030000	28.1500	-2.964%	44,911,701	+10.089%
2026-04-22	30.0000	30.0500	28.050000	29.0100	-2.520%	32,247,305	+6.825%
2026-04-21	28.5850	30.8700	27.850000	29.7600	-4.031%	59,041,873	+4.133%
2026-04-20	28.5350	31.8550	28.410000	31.0100	+7.599%	69,287,713	-0.064%
2026-04-17	27.6700	29.7800	27.400000	28.8200	+6.780%	58,932,952	+7.529%
2026-04-16	26.1500	27.8100	24.760000	26.9900	+11.116%	80,363,681	+14.820%
2026-04-15	21.7200	24.6950	21.280000	24.2900	+13.717%	45,776,781	+27.583%
2026-04-14	21.7500	21.9600	20.920100	21.3600	+0.993%	19,377,304	+45.084%
2026-04-13	19.3300	21.7983	19.300000	21.1500	+8.852%	24,679,854	+46.525%
2026-04-10	19.9500	20.1500	19.180000	19.4300	-1.620%	16,052,396	+59.496%
2026-04-09	19.3100	19.7700	18.960000	19.7500	+1.857%	14,699,865	+56.911%
2026-04-08	20.8000	20.9500	19.040000	19.3900	-0.564%	20,079,201	+59.825%
2026-04-07	19.9700	20.0000	18.963300	19.5000	-4.083%	21,487,975	+58.923%
2026-04-06	19.7800	20.3700	19.510100	20.3300	+6.217%	19,583,308	+52.435%
2026-04-02	19.3100	19.5000	18.755000	19.1400	-3.528%	23,511,980	+61.912%
2026-04-01	21.0000	21.6200	19.700100	19.8400	-4.432%	26,625,204	+56.200%
2026-03-31	18.7800	21.0000	18.642000	20.7600	+10.543%	34,530,514	+49.277%
2026-03-30	19.3500	19.6700	18.620000	18.7800	-3.096%	19,219,590	+65.016%
2026-03-27	20.5800	20.6000	19.182800	19.3800	-7.095%	22,374,064	+59.907%
2026-03-26	20.5800	21.2200	20.020000	20.8600	+0.096%	26,020,032	+48.562%
2026-03-25	21.7000	22.0000	20.570000	20.8400	-2.343%	21,696,376	+48.704%
2026-03-24	22.2100	22.3000	21.090000	21.3400	-4.987%	26,400,695	+45.220%
2026-03-23	22.6000	23.1000	22.245000	22.4600	+1.998%	20,283,775	+37.979%
2026-03-20	23.9500	24.2498	21.700000	22.0200	-8.858%	33,380,898	+40.736%
2026-03-19	22.8900	24.3900	22.611500	24.1600	+4.363%	29,908,826	+28.270%
2026-03-18	24.7000	25.0400	23.150000	23.1500	-7.326%	35,354,190	+33.866%
2026-03-17	24.5450	25.2400	23.990000	24.9800	+0.402%	35,316,006	+24.059%
2026-03-16	24.2200	25.1650	23.520000	24.8800	+0.444%	37,972,060	+24.558%
2026-03-13	24.0700	24.8200	23.250000	24.7700	+3.901%	42,982,456	+25.111%
2026-03-12	26.8400	27.2400	23.760000	23.8400	-7.883%	68,303,425	+29.992%
2026-03-11	23.1200	27.5400	22.810000	25.8800	+10.268%	111,773,476	+19.745%
2026-03-10	24.0000	26.0300	22.430000	23.4700	+5.912%	118,638,532	+32.041%
2026-03-09	23.2150	23.5100	20.970000	22.1600	+40.788%	174,964,060	+39.847%
2026-03-06	15.5400	15.8393	15.210000	15.7400	-0.882%	21,093,807	+96.887%
2026-03-05	16.5300	16.8400	15.590200	15.8800	-3.465%	19,004,120	+95.151%
2026-03-04	15.8700	16.7399	15.800000	16.4500	+3.982%	20,438,149	+88.389%
2026-03-03	16.0000	16.9100	15.270000	15.8200	-4.005%	27,508,220	+95.891%
2026-03-02	14.5100	16.4800	14.310000	16.4800	+13.499%	32,834,121	+88.046%
2026-02-27	15.2100	15.2915	14.480000	14.5200	-6.923%	23,483,757	+113.430%
2026-02-26	15.7743	16.3600	14.985000	15.6000	-1.391%	29,182,690	+98.654%
2026-02-25	15.6700	16.4599	15.060000	15.8200	+2.329%	38,317,753	+95.891%
2026-02-24	14.8300	16.0600	13.740000	15.4600	-0.322%	63,951,876	+100.453%
2026-02-23	15.7950	15.7950	15.155000	15.5100	-0.768%	43,359,299	+99.807%
2026-02-20	15.6500	16.3000	15.290000	15.6300	-1.201%	25,353,493	+98.273%
2026-02-19	16.0100	16.5500	15.460000	15.8200	-0.126%	32,798,095	+95.891%
2026-02-18	16.1100	16.4000	15.575000	15.8400	-2.643%	17,282,263	+95.644%
2026-02-17	16.3000	16.9200	15.790000	16.2700	-0.184%	22,434,428	+90.473%
2026-02-13	16.1100	16.8700	16.080000	16.3000	+3.165%	26,248,288	+90.123%
2026-02-12	16.5200	16.9600	15.630000	15.8000	-5.333%	31,824,994	+96.139%
2026-02-11	17.5200	17.6299	16.600000	16.6900	-3.190%	33,589,882	+85.680%
2026-02-10	18.7000	19.3800	17.200000	17.2400	-10.812%	51,693,123	+79.756%
2026-02-09	17.8300	19.5200	16.350000	19.3300	-16.030%	144,334,767	+60.321%
2026-02-06	22.3000	23.6180	21.120000	23.0200	-1.959%	46,351,065	+34.622%
2026-02-05	26.8000	27.7700	22.950000	23.4800	-3.770%	71,252,516	+31.985%
2026-02-04	27.2000	27.2000	23.990000	24.4000	-4.464%	31,672,691	+27.008%
2026-02-03	26.5600	26.8200	24.640000	25.5400	-3.404%	21,363,717	+21.339%
2026-02-02	27.1100	27.4000	26.420000	26.4400	-2.399%	13,612,219	+17.209%
2026-01-30	29.4000	30.2700	26.870000	27.0900	-9.307%	21,941,496	+14.396%
2026-01-29	28.9300	30.7000	28.465000	29.8700	+4.186%	22,333,770	+3.750%
2026-01-28	29.8300	29.9800	28.325000	28.6700	-3.403%	15,060,338	+8.092%
2026-01-27	30.0800	30.1700	28.930000	29.6800	-1.982%	16,634,011	+4.414%
2026-01-26	29.6400	30.9500	29.420000	30.2800	+2.228%	12,641,651	+2.345%
2026-01-23	30.1400	30.9900	29.400000	29.6200	-2.949%	14,237,027	+4.625%
2026-01-22	29.5000	30.7700	29.000000	30.5200	+5.642%	14,168,907	+1.540%
2026-01-21	30.5000	30.6400	27.960000	28.8900	-5.185%	27,908,404	+7.269%
2026-01-20	30.1500	31.3000	30.023300	30.4700	-2.900%	16,485,685	+1.707%
2026-01-16	31.2300	31.8193	30.640000	31.3800	+0.480%	14,591,183	-1.243%
2026-01-15	31.5800	31.6600	30.730000	31.2300	-0.287%	13,665,390	-0.768%
2026-01-14	32.0300	32.0400	30.750000	31.3200	-2.733%	15,131,152	-1.054%
2026-01-13	33.2000	33.2700	31.710000	32.2000	-0.433%	15,154,788	-3.758%
2026-01-12	31.0750	32.7551	29.920000	32.3400	+2.051%	25,556,415	-4.174%
2026-01-09	34.3100	34.3500	31.660000	31.6900	-6.436%	25,046,531	-2.209%
2026-01-08	35.1600	35.1600	33.510000	33.8700	-4.484%	15,671,094	-8.503%
2026-01-07	35.4900	36.4500	34.940000	35.4600	0.000%	10,986,010	-12.606%
2026-01-06	35.4250	35.9500	34.320000	35.4600	+2.161%	11,803,141	-12.606%
2026-01-05	33.9600	35.8300	33.190000	34.7100	+3.891%	17,287,402	-10.717%
2026-01-02	33.0000	33.7300	32.050000	33.4100	+2.895%	13,319,665	-7.243%
2025-12-31	32.9200	32.9500	32.065000	32.4700	-1.725%	14,075,519	-4.558%
2025-12-30	34.2000	34.4150	33.040000	33.0400	-3.109%	11,248,808	-6.205%
2025-12-29	34.0600	34.7499	33.800000	34.1000	-0.612%	9,202,773	-9.120%
2025-12-26	34.5700	34.6200	33.500000	34.3100	-1.038%	9,891,537	-9.676%
2025-12-24	34.6100	35.0400	34.130100	34.6700	-0.374%	4,922,658	-10.614%
2025-12-23	34.7500	35.1400	34.100000	34.8000	-0.713%	9,523,667	-10.948%
2025-12-22	35.9700	36.2700	34.785000	35.0500	-1.434%	12,908,179	-11.583%
2025-12-19	34.9700	35.8600	34.600000	35.5600	+2.272%	13,764,630	-12.852%
2025-12-18	35.6000	36.0300	34.310000	34.7700	-0.572%	11,707,386	-10.871%
2025-12-17	36.7100	37.6100	34.895000	34.9700	-5.128%	11,451,544	-11.381%
2025-12-16	36.0100	36.9000	35.410000	36.8600	+1.683%	10,338,364	-15.925%
2025-12-15	37.8200	38.0299	35.680000	36.2500	-2.580%	11,280,605	-14.510%
2025-12-12	37.6000	38.8799	36.850000	37.2100	-1.483%	10,328,733	-16.716%
2025-12-11	37.2500	37.8600	36.650100	37.7700	-0.290%	10,260,257	-17.951%
2025-12-10	39.6500	39.7850	37.610000	37.8800	-4.872%	16,426,304	-18.189%
2025-12-09	39.0400	40.7400	38.930000	39.8200	+1.789%	12,606,287	-22.175%
2025-12-08	39.3400	39.6000	38.236500	39.1200	-0.204%	9,713,000	-20.782%
2025-12-05	40.0000	40.9900	39.170100	39.2000	-2.049%	22,173,982	-20.944%
2025-12-04	38.2700	40.4600	37.723500	40.0200	+7.958%	24,755,224	-22.564%
2025-12-03	36.3500	37.1250	35.780100	37.0700	+2.093%	10,875,235	-16.401%
2025-12-02	37.5500	38.2798	36.215000	36.3100	-3.199%	12,075,737	-14.652%
2025-12-01	38.7500	39.2499	37.475000	37.5100	-5.659%	13,564,081	-17.382%
2025-11-28	38.9000	39.8666	38.520000	39.7600	+3.542%	9,363,363	-22.057%
2025-11-26	37.7500	38.7900	37.360000	38.4000	+3.532%	13,448,148	-19.297%
2025-11-25	38.0000	38.3600	36.900000	37.0900	-1.826%	14,394,289	-16.446%
2025-11-24	35.1100	38.1400	35.010000	37.7800	+8.845%	20,835,759	-17.972%
2025-11-21	33.5400	34.9900	32.880000	34.7100	+3.242%	18,775,271	-10.717%
2025-11-20	36.7800	37.2200	33.470000	33.6200	-6.168%	28,325,420	-7.823%
2025-11-19	36.6000	36.6000	34.430000	35.8300	-1.186%	20,963,511	-13.508%
2025-11-18	35.7100	36.7350	34.130000	36.2600	+1.911%	26,537,262	-14.534%
2025-11-17	36.6700	37.6300	33.910000	35.5800	-3.786%	30,154,827	-12.901%
2025-11-14	35.4250	38.0893	34.930000	36.9800	+2.580%	31,484,424	-16.198%
2025-11-13	38.9200	38.9600	35.780000	36.0500	-7.611%	34,913,222	-14.036%
2025-11-12	39.6100	40.2493	38.260000	39.0200	-1.836%	21,967,253	-20.579%
2025-11-11	40.9100	41.2800	38.870000	39.7500	-3.167%	22,891,958	-22.038%
2025-11-10	42.4950	42.7000	40.220000	41.0500	+0.049%	21,798,853	-24.507%
2025-11-07	40.7400	41.2749	39.340000	41.0300	-1.180%	28,934,502	-24.470%
2025-11-06	44.0000	44.0000	39.840000	41.5200	-5.054%	43,246,648	-25.361%
2025-11-05	44.1000	46.8199	43.680000	43.7300	+2.197%	36,297,484	-29.133%
2025-11-04	45.7500	48.3400	42.400000	42.7900	-3.604%	61,191,405	-27.577%
2025-11-03	46.9000	47.1500	44.010000	44.3900	-2.354%	40,539,705	-30.187%
2025-10-31	45.3650	47.2412	45.000000	45.4600	+3.177%	21,891,932	-31.830%
2025-10-30	46.0700	46.9200	44.050000	44.0600	-5.511%	17,048,960	-29.664%
2025-10-29	47.0700	48.4550	46.030000	46.6300	-1.040%	19,796,974	-33.541%
2025-10-28	49.1400	49.1700	47.120000	47.1200	-2.301%	13,822,132	-34.232%
2025-10-27	50.1400	50.1900	48.160000	48.2300	-1.128%	16,742,057	-35.745%
2025-10-24	49.9400	50.9900	48.760000	48.7800	+0.598%	16,063,536	-36.470%
2025-10-23	48.0200	48.5900	46.890000	48.4900	+2.170%	18,463,655	-36.090%
2025-10-22	48.8600	48.9000	46.150000	47.4600	-3.849%	23,866,270	-34.703%
2025-10-21	50.8300	51.3600	49.250000	49.3600	-3.894%	29,718,047	-37.216%
2025-10-20	51.3700	52.4100	50.220100	51.3600	+3.174%	30,101,332	-39.661%
2025-10-17	57.1200	57.4500	49.600000	49.7800	-15.841%	74,581,694	-37.746%
2025-10-16	62.1200	63.6300	57.810100	59.1500	-5.752%	38,182,441	-47.608%
2025-10-15	55.3000	65.2994	54.435000	62.7600	+16.179%	55,066,037	-50.621%
2025-10-14	53.2280	55.1400	51.730000	54.0200	-1.297%	21,103,970	-42.632%
2025-10-13	54.4200	56.2700	53.837700	54.7300	+1.446%	23,360,316	-43.377%
2025-10-10	58.2900	59.2200	53.020000	53.9500	-7.382%	31,952,786	-42.558%
2025-10-09	59.1050	59.9900	56.250000	58.2500	+0.138%	19,685,673	-46.798%
2025-10-08	58.3700	60.1300	57.040000	58.1700	+0.345%	32,546,732	-46.725%
2025-10-07	54.8000	58.2500	54.500000	57.9700	+5.862%	33,007,628	-46.541%
2025-10-06	53.6100	54.7950	52.700000	54.7600	+4.225%	27,144,353	-43.408%
2025-10-03	58.0000	58.9300	52.510000	52.5400	-9.210%	35,805,511	-41.016%
2025-10-02	57.0000	59.2700	56.750000	57.8700	+2.770%	25,918,197	-46.449%
2025-10-01	55.9000	57.6063	55.085900	56.3100	-0.723%	24,723,462	-44.965%
2025-09-30	58.6000	59.1712	55.781200	56.7200	-4.060%	20,804,813	-45.363%
2025-09-29	58.5900	60.5500	58.250000	59.1200	+1.233%	26,127,948	-47.581%
2025-09-26	54.4000	58.4000	54.110000	58.4000	+6.433%	27,271,451	-46.935%
2025-09-25	52.1200	55.1000	50.700000	54.8700	+3.042%	22,269,416	-43.521%
2025-09-24	56.5200	56.7600	53.020000	53.2500	-4.911%	23,272,971	-41.803%
2025-09-23	57.2100	57.7300	55.312600	56.0000	-2.946%	22,345,935	-44.661%
2025-09-22	58.1100	58.9400	56.430000	57.7000	-0.208%	18,736,272	-46.291%
2025-09-19	56.2300	59.3600	56.170000	57.8200	+2.883%	36,251,598	-46.403%
2025-09-18	50.4000	56.3100	50.270000	56.2000	+11.619%	37,206,013	-44.858%
2025-09-17	50.2900	51.0000	49.170000	50.3500	-1.061%	26,977,754	-38.451%
2025-09-16	54.3200	54.3357	48.690000	50.8900	-5.689%	49,261,624	-39.104%
2025-09-15	54.9900	56.5200	53.910000	53.9600	-2.775%	28,041,658	-42.569%
2025-09-12	51.0300	55.9300	50.250000	55.5000	+7.226%	35,502,296	-44.162%
2025-09-11	48.8200	52.4900	48.600000	51.7600	+8.330%	34,586,652	-40.128%
2025-09-10	50.0000	51.4152	47.520000	47.7800	-0.021%	29,097,521	-35.140%
2025-09-09	49.9700	50.4594	47.480000	47.7900	-3.727%	22,266,864	-35.154%
2025-09-08	49.1200	51.5850	49.090000	49.6400	+2.541%	34,988,017	-37.571%
2025-09-05	48.8300	49.1600	46.857443	48.4100	+0.624%	24,064,529	-35.984%
2025-09-04	44.5400	48.2900	44.300000	48.1100	+8.210%	44,797,890	-35.585%
2025-09-03	43.0000	45.6700	42.500000	44.4600	+7.055%	30,523,604	-30.297%
2025-09-02	41.3400	42.1400	40.780000	41.5300	-1.936%	14,391,193	-25.379%
2025-08-29	44.2000	44.4900	42.210000	42.3500	-4.012%	16,151,127	-26.824%
2025-08-28	44.4500	45.1000	43.800000	44.1200	+0.250%	17,801,993	-29.760%
2025-08-27	45.3200	45.9237	43.990000	44.0100	-2.955%	19,903,425	-29.584%
2025-08-26	43.5000	46.2912	43.100000	45.3500	+5.490%	29,415,916	-31.665%
2025-08-25	44.4400	44.8300	42.970000	42.9900	-3.545%	17,811,108	-27.913%
2025-08-22	42.9050	45.7100	42.630000	44.5700	+1.388%	28,003,433	-30.469%
2025-08-21	43.2600	44.9288	42.980000	43.9600	+1.337%	27,665,693	-29.504%
2025-08-20	42.4900	43.6600	40.930100	43.3800	+2.845%	24,709,580	-28.562%
2025-08-19	44.7800	45.1000	41.920000	42.1800	-6.475%	22,071,416	-26.529%
2025-08-18	45.2200	45.7570	44.550000	45.1000	-1.999%	21,557,744	-31.286%
2025-08-15	46.0200	47.3500	45.340000	46.0200	-2.355%	18,163,441	-32.660%
2025-08-14	47.3881	47.8000	45.280000	47.1300	-2.483%	24,049,218	-34.246%
2025-08-13	48.5900	48.6500	46.760000	48.3300	+0.771%	19,269,092	-35.878%
2025-08-12	48.7250	48.9800	47.250000	47.9600	-4.042%	30,097,011	-35.384%
2025-08-11	51.3043	52.1000	49.560000	49.9800	-3.774%	27,019,934	-37.995%
2025-08-08	52.0550	52.7100	50.422100	51.9400	+1.743%	23,206,180	-40.335%
2025-08-07	51.7600	53.5300	50.250000	51.0500	-0.156%	32,134,458	-39.295%
2025-08-06	55.6300	55.6990	50.220000	51.1300	-7.907%	46,133,308	-39.390%
2025-08-05	55.2950	64.1100	54.700000	55.5200	-12.360%	105,853,312	-44.182%
2025-08-04	63.8050	65.5900	62.300000	63.3500	+1.279%	37,443,425	-51.081%
2025-08-01	64.5700	66.2000	61.690000	62.5500	-5.485%	26,736,425	-50.456%
2025-07-31	66.2900	70.4300	65.880000	66.1800	+0.992%	38,205,009	-53.173%
2025-07-30	60.6600	66.4300	60.590000	65.5300	+8.727%	55,250,630	-52.709%
2025-07-29	57.6000	60.9600	56.100000	60.2700	+2.710%	35,638,841	-48.581%
2025-07-28	58.7400	59.8200	56.530000	58.6800	+1.787%	22,878,412	-47.188%
2025-07-25	58.1600	59.9400	54.300000	57.6500	+0.576%	46,347,035	-46.245%
2025-07-24	57.6000	57.8700	55.600000	57.3200	-1.206%	26,514,790	-45.935%
2025-07-23	50.0000	59.1600	49.800000	58.0200	+16.017%	81,802,342	-46.587%
2025-07-22	48.0100	50.5800	46.930000	50.0100	+5.063%	24,104,214	-38.032%
2025-07-21	50.2150	50.3400	47.540000	47.6000	-5.518%	26,123,431	-34.895%
2025-07-18	50.6700	51.0700	48.500000	50.3800	+0.780%	22,080,525	-38.487%
2025-07-17	51.7200	52.0800	49.680000	49.9900	-3.587%	21,167,779	-38.008%
2025-07-16	51.0000	52.1600	49.400000	51.8500	+2.755%	22,133,959	-40.231%
2025-07-15	53.0000	53.2364	50.200000	50.4600	-3.017%	21,863,772	-38.585%
2025-07-14	47.8200	52.2968	47.360000	52.0300	+8.645%	35,149,250	-40.438%
2025-07-11	50.1000	50.7700	47.760300	47.8900	-4.734%	19,001,017	-35.289%
2025-07-10	51.5400	51.9300	50.000000	50.2700	-1.893%	21,342,667	-38.353%
2025-07-09	50.4999	52.3300	48.680000	51.2400	+4.657%	39,491,852	-39.520%
2025-07-08	48.9000	50.8170	48.300300	48.9600	+1.115%	30,597,188	-36.703%
2025-07-07	47.0250	48.4800	45.040000	48.4200	+0.917%	27,366,123	-35.998%
2025-07-03	47.5600	49.0600	46.550000	47.9800	+1.096%	17,394,334	-35.411%
2025-07-02	48.2000	48.2000	46.700000	47.4600	-1.043%	24,263,314	-34.703%
2025-07-01	48.8400	50.8800	47.020000	47.9600	-3.791%	35,680,999	-35.384%
2025-06-30	50.7600	50.7800	48.330000	49.8500	+0.891%	36,568,566	-37.834%
2025-06-27	47.0000	51.9900	46.400000	49.4100	+6.763%	83,385,570	-37.280%
2025-06-26	41.7100	46.8010	40.880000	46.2800	+11.760%	64,363,830	-33.038%
2025-06-25	43.7000	46.5200	41.200000	41.4100	-3.586%	62,880,238	-25.163%
2025-06-24	42.4350	44.3828	41.840000	42.9500	+2.311%	63,586,487	-27.846%
2025-06-23	48.1600	48.3500	41.970000	41.9800	-34.631%	176,087,900	-26.179%
2025-06-20	62.8700	64.6000	61.520100	64.2200	+5.158%	42,237,226	-51.744%
2025-06-18	60.4800	62.5400	58.150000	61.0700	+3.089%	43,348,370	-49.255%
2025-06-17	59.7500	60.4400	56.500000	59.2400	-0.903%	35,241,435	-47.687%
2025-06-16	56.7500	61.6650	55.771700	59.7800	+7.751%	42,208,911	-48.160%
2025-06-13	55.4250	57.6800	54.670000	55.4800	-2.922%	26,398,542	-44.142%
2025-06-12	56.3000	59.9000	56.190000	57.1500	-0.712%	34,447,959	-45.774%
2025-06-11	54.6750	57.7400	53.630000	57.5600	+4.181%	28,326,983	-46.161%
2025-06-10	56.8600	58.7600	53.540000	55.2500	-2.832%	38,352,463	-43.910%
2025-06-09	57.2100	57.2100	54.615200	56.8600	+0.941%	27,510,789	-45.498%
2025-06-06	53.1800	57.5084	52.750000	56.3300	+6.746%	41,606,350	-44.985%
2025-06-05	54.0500	54.8100	51.850000	52.7700	-1.567%	36,993,473	-41.273%
2025-06-04	55.7650	59.2900	52.800000	53.6100	-2.046%	60,443,175	-42.194%
2025-06-03	61.9200	67.3700	54.270000	54.7300	-3.593%	114,947,711	-43.377%
2025-06-02	56.9300	58.7700	55.670000	56.7700	+0.371%	36,132,360	-45.411%
2025-05-30	52.2700	57.3800	52.090000	56.5600	+7.939%	41,060,663	-45.209%
2025-05-29	54.0000	55.0000	52.110000	52.4000	-1.762%	15,935,360	-40.859%
2025-05-28	53.8500	54.0900	51.410000	53.3400	-0.037%	19,725,296	-41.901%
2025-05-27	56.1000	56.3000	52.820000	53.3600	-2.681%	27,304,350	-41.923%
2025-05-23	53.5050	55.3700	52.880000	54.8300	+2.448%	23,607,646	-43.480%
2025-05-22	53.3650	56.5200	51.200000	53.5200	-7.724%	48,861,313	-42.096%
2025-05-21	60.2600	63.2000	57.650000	58.0000	-5.244%	38,861,819	-46.569%
2025-05-20	62.5400	63.6700	59.700000	61.2100	-1.813%	35,759,202	-49.371%
2025-05-19	62.8000	63.6095	61.080000	62.3400	-3.573%	35,719,836	-50.289%
2025-05-16	59.0400	64.8199	57.420000	64.6500	+10.362%	51,619,569	-52.065%
2025-05-15	60.0000	62.7000	53.700000	58.5800	-4.156%	56,408,315	-47.098%
2025-05-14	64.0000	65.8900	60.820000	61.1200	-4.500%	46,963,981	-49.296%
2025-05-13	56.0000	64.2000	55.920000	64.0000	+15.921%	77,358,675	-51.578%
2025-05-12	56.0900	58.6000	54.200000	55.2100	+6.255%	59,273,918	-43.869%
2025-05-09	49.4300	52.2200	48.870000	51.9600	+1.089%	61,867,550	-40.358%
2025-05-08	51.6000	54.7500	50.040000	51.4000	-1.815%	81,324,501	-39.708%
2025-05-07	47.9800	52.3800	47.200000	52.3500	+5.822%	86,177,084	-40.802%
2025-05-06	38.3300	50.5600	38.210000	49.4700	+18.123%	157,523,969	-37.356%
2025-05-05	42.2800	43.1000	39.800000	41.8800	+2.597%	72,476,553	-26.003%
2025-05-02	36.8600	41.0900	36.620000	40.8200	+12.887%	49,783,049	-24.081%
2025-05-01	33.7200	36.6850	32.010000	36.1600	+9.245%	42,859,234	-14.298%
2025-04-30	33.7300	33.8900	31.750000	33.1000	-5.537%	38,982,605	-6.375%
2025-04-29	37.9400	37.9400	32.950000	35.0400	+23.034%	152,176,234	-11.558%
2025-04-28	29.9300	30.8700	27.700000	28.4800	+1.388%	32,802,307	+8.813%
2025-04-25	27.8600	28.3200	27.020000	28.0900	-0.178%	13,798,169	+10.324%
2025-04-24	27.0500	28.7500	26.890000	28.1400	+5.354%	13,998,114	+10.128%
2025-04-23	27.0000	29.0000	26.420000	26.7100	+5.365%	22,062,237	+16.024%
2025-04-22	26.4900	26.7000	25.132100	25.3500	-1.896%	21,898,611	+22.249%
2025-04-21	26.6100	26.9387	25.250000	25.8400	-5.105%	10,878,153	+19.930%
2025-04-17	25.1600	27.4398	25.155000	27.2300	+1.039%	18,498,421	+13.808%
2025-04-16	28.6500	28.7198	26.212000	26.9500	-8.520%	20,733,004	+14.991%
2025-04-15	28.4900	29.8400	28.150000	29.4600	+4.062%	14,703,654	+5.193%
2025-04-14	28.7200	29.0000	27.200000	28.3100	+3.966%	13,987,442	+9.467%
2025-04-11	26.7700	27.3400	25.710000	27.2300	+1.567%	16,252,881	+13.808%
2025-04-10	28.4900	28.8700	26.020000	26.8100	-9.088%	19,393,457	+15.591%
2025-04-09	26.2500	30.2800	25.430000	29.4900	+12.989%	34,893,118	+5.086%
2025-04-08	29.8000	29.9000	25.120000	26.1000	-6.014%	26,805,681	+18.736%
2025-04-07	24.5000	30.0000	23.971600	27.7700	+6.849%	26,512,926	+11.595%
2025-04-04	26.3000	27.0932	23.970000	25.9900	-7.145%	27,692,808	+19.238%
2025-04-03	28.4000	29.8700	27.805000	27.9900	-10.346%	19,702,740	+10.718%
2025-04-02	29.1600	31.2500	28.950000	31.2200	+0.548%	25,183,719	-0.737%
2025-04-01	29.7050	33.7000	28.760000	31.0500	+5.076%	46,231,101	-0.193%
2025-03-31	27.7700	30.1700	27.220000	29.5500	+1.407%	19,861,575	+4.873%
2025-03-28	31.5900	31.8899	28.900000	29.1400	-8.709%	20,932,195	+6.349%
2025-03-27	32.9600	33.3000	31.780000	31.9200	-4.317%	15,241,690	-2.914%
2025-03-26	37.7800	37.9450	33.250000	33.3600	-9.935%	17,385,590	-7.104%
2025-03-25	37.8200	38.6900	35.770000	37.0400	-0.989%	17,439,210	-16.334%
2025-03-24	35.8500	38.1800	34.920000	37.4100	+7.655%	25,136,432	-17.161%
2025-03-21	32.6000	35.2000	31.880000	34.7500	+5.720%	42,543,184	-10.820%
2025-03-20	33.2700	34.2500	32.360000	32.8700	-2.981%	12,621,488	-5.720%
2025-03-19	31.7300	34.9401	31.023700	33.8800	+7.590%	17,577,186	-8.530%
2025-03-18	34.3100	34.3900	31.260000	31.4900	-9.225%	15,212,877	-1.588%
2025-03-17	33.6500	35.6900	32.590000	34.6900	+4.677%	17,975,184	-10.666%
2025-03-14	32.0000	33.2900	31.510100	33.1400	+5.073%	16,853,236	-6.488%
2025-03-13	33.4800	33.6400	31.010000	31.5400	-7.044%	19,060,457	-1.744%
2025-03-12	36.1500	37.2800	32.770000	33.9300	-2.247%	20,673,949	-8.665%
2025-03-11	34.7700	37.6900	34.300000	34.7100	+0.696%	23,317,233	-10.717%
2025-03-10	34.1100	37.1499	33.330500	34.4700	-4.117%	28,716,006	-10.096%
2025-03-07	34.4100	36.2684	32.680000	35.9500	+4.536%	23,576,762	-13.797%
2025-03-06	37.4000	38.6900	34.000000	34.3900	-15.896%	31,268,414	-9.887%
2025-03-05	37.7900	41.3200	37.420000	40.8900	+0.988%	20,982,404	-24.211%
2025-03-04	37.9900	42.1900	36.814900	40.4900	-0.467%	24,457,982	-23.463%
2025-03-03	44.9700	46.3489	39.663000	40.6800	-9.780%	25,667,623	-23.820%
2025-02-28	40.4300	45.3100	40.140000	45.0900	+9.071%	30,204,940	-31.271%

.dark-mode .sqM8qr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sqM8qr{ color: #333333; background-color: white; border: 2px solid #333333; }HIMSHims & Hers Health, Inc.stock NYSE

HIMS
Hims & Hers Health, Inc.
stock NYSE