Hims & Hers Health Inc. (HIMS)
NYSE: HIMS
· Real-Time Price · USD
52.55
-5.32 (-9.19%)
At close: Oct 03, 2025, 3:59 PM
53.55
1.90%
After-hours: Oct 03, 2025, 07:58 PM EDT
HIMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 58.00 | 58.93 | 52.51 | 52.54 | 52.54 | -9.21% | 35,030,562 |
| Oct 2, 2025 | 57.00 | 59.27 | 56.75 | 57.87 | 57.87 | 2.77% | 25,918,200 |
| Oct 1, 2025 | 55.90 | 57.61 | 55.09 | 56.31 | 56.31 | -0.72% | 24,723,500 |
| Sep 30, 2025 | 58.60 | 59.17 | 55.78 | 56.72 | 56.72 | -4.06% | 20,804,813 |
| Sep 29, 2025 | 58.59 | 60.55 | 58.25 | 59.12 | 59.12 | 1.23% | 26,127,948 |
| Sep 26, 2025 | 54.40 | 58.40 | 54.11 | 58.40 | 58.40 | 6.43% | 27,271,500 |
| Sep 25, 2025 | 52.12 | 55.10 | 50.70 | 54.87 | 54.87 | 3.04% | 22,269,416 |
| Sep 24, 2025 | 56.52 | 56.76 | 53.02 | 53.25 | 53.25 | -4.91% | 23,273,000 |
| Sep 23, 2025 | 57.21 | 57.73 | 55.31 | 56.00 | 56.00 | -2.95% | 22,345,935 |
| Sep 22, 2025 | 58.11 | 58.94 | 56.43 | 57.70 | 57.70 | -0.21% | 18,736,300 |
| Sep 19, 2025 | 56.23 | 59.36 | 56.17 | 57.82 | 57.82 | 2.88% | 36,251,600 |
| Sep 18, 2025 | 50.40 | 56.31 | 50.27 | 56.20 | 56.20 | 11.62% | 37,206,013 |
| Sep 17, 2025 | 50.29 | 51.00 | 49.17 | 50.35 | 50.35 | -1.06% | 26,977,800 |
| Sep 16, 2025 | 54.32 | 54.34 | 48.69 | 50.89 | 50.89 | -5.69% | 49,261,624 |
| Sep 15, 2025 | 54.99 | 56.52 | 53.91 | 53.96 | 53.96 | -2.77% | 28,041,700 |
| Sep 12, 2025 | 51.03 | 55.93 | 50.25 | 55.50 | 55.50 | 7.23% | 35,502,300 |
| Sep 11, 2025 | 48.82 | 52.49 | 48.60 | 51.76 | 51.76 | 8.33% | 34,586,700 |
| Sep 10, 2025 | 50.00 | 51.42 | 47.52 | 47.78 | 47.78 | -0.02% | 29,097,521 |
| Sep 9, 2025 | 49.97 | 50.46 | 47.48 | 47.79 | 47.79 | -3.73% | 22,266,900 |
| Sep 8, 2025 | 49.12 | 51.59 | 49.09 | 49.64 | 49.64 | 2.54% | 34,988,017 |
Page 1 of 77