Hims & Hers Health Inc. (HIMS)
31.35
0.84 (2.75%)
At close: Jan 28, 2025, 1:52 PM
HIMS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 29.29 | 31.87 | 29.10 | 30.51 | -0.36 | -1.17% | 10,939,596 |
| Jan 24, 2025 | 31.00 | 32.07 | 30.65 | 30.87 | -0.02 | -0.06% | 8,964,285 |
| Jan 23, 2025 | 29.03 | 30.91 | 28.48 | 30.89 | 1.17 | 3.94% | 9,509,040 |
| Jan 22, 2025 | 29.73 | 30.19 | 28.75 | 29.72 | -0.09 | -0.30% | 7,627,200 |
| Jan 21, 2025 | 28.68 | 30.00 | 28.01 | 29.81 | 1.96 | 7.04% | 11,636,049 |
| Jan 17, 2025 | 27.69 | 28.09 | 25.56 | 27.85 | -0.09 | -0.32% | 18,881,043 |
| Jan 16, 2025 | 28.09 | 28.68 | 26.65 | 27.94 | 0.08 | 0.29% | 9,732,034 |
| Jan 15, 2025 | 27.24 | 27.95 | 25.94 | 27.86 | 1.65 | 6.30% | 10,510,600 |
| Jan 14, 2025 | 25.90 | 26.59 | 25.16 | 26.21 | 0.31 | 1.20% | 7,157,048 |
| Jan 13, 2025 | 24.77 | 26.38 | 24.21 | 25.90 | 0.49 | 1.93% | 11,874,800 |
| Jan 10, 2025 | 24.15 | 25.61 | 24.07 | 25.41 | -0.32 | -1.24% | 9,237,140 |
| Jan 8, 2025 | 26.70 | 28.30 | 25.47 | 25.73 | -1.94 | -7.01% | 11,265,210 |
| Jan 7, 2025 | 27.68 | 28.81 | 26.26 | 27.67 | 0.77 | 2.86% | 10,929,200 |
| Jan 6, 2025 | 27.35 | 28.20 | 26.36 | 26.90 | 0.27 | 1.01% | 9,048,400 |
| Jan 3, 2025 | 25.11 | 26.76 | 25.06 | 26.63 | 1.43 | 5.67% | 7,243,100 |
| Jan 2, 2025 | 24.62 | 25.85 | 24.20 | 25.20 | 1.02 | 4.22% | 9,574,232 |
| Dec 31, 2024 | 25.60 | 25.70 | 24.11 | 24.18 | -0.99 | -3.93% | 8,860,205 |
| Dec 30, 2024 | 25.54 | 26.13 | 25.01 | 25.17 | -1.39 | -5.23% | 9,286,200 |
| Dec 27, 2024 | 28.46 | 28.71 | 26.38 | 26.56 | -1.93 | -6.77% | 8,871,107 |
| Dec 26, 2024 | 28.05 | 30.23 | 27.75 | 28.49 | 0.34 | 1.21% | 9,867,800 |
| Dec 24, 2024 | 27.97 | 28.29 | 27.37 | 28.15 | 0.55 | 1.99% | 4,484,632 |
| Dec 23, 2024 | 26.93 | 27.70 | 26.20 | 27.60 | 1.40 | 5.34% | 11,008,700 |
| Dec 20, 2024 | 26.04 | 27.13 | 25.31 | 26.20 | -0.16 | -0.61% | 17,296,326 |
| Dec 19, 2024 | 26.04 | 27.81 | 24.62 | 26.36 | -2.19 | -7.67% | 31,501,300 |
| Dec 18, 2024 | 31.34 | 31.63 | 28.19 | 28.55 | -2.57 | -8.26% | 13,605,718 |
| Dec 17, 2024 | 32.20 | 33.14 | 30.16 | 31.12 | -0.13 | -0.42% | 14,673,214 |
| Dec 16, 2024 | 29.58 | 31.40 | 28.51 | 31.25 | 1.23 | 4.10% | 9,336,447 |
| Dec 13, 2024 | 29.72 | 30.60 | 28.40 | 30.02 | -0.07 | -0.23% | 7,944,400 |
| Dec 12, 2024 | 30.20 | 32.22 | 30.09 | 30.09 | -0.10 | -0.33% | 8,481,300 |
| Dec 11, 2024 | 30.51 | 30.51 | 28.72 | 30.19 | -0.68 | -2.20% | 13,123,945 |
| Dec 10, 2024 | 32.25 | 32.30 | 29.68 | 30.87 | -1.76 | -5.39% | 14,460,600 |
| Dec 9, 2024 | 34.30 | 34.86 | 32.60 | 32.63 | -1.60 | -4.67% | 10,909,200 |
| Dec 6, 2024 | 32.64 | 34.50 | 31.00 | 34.23 | 2.63 | 8.32% | 13,460,709 |
| Dec 5, 2024 | 33.10 | 34.88 | 31.54 | 31.60 | -2.32 | -6.84% | 14,224,400 |
| Dec 4, 2024 | 32.00 | 34.41 | 31.90 | 33.92 | 1.71 | 5.31% | 14,816,315 |
| Dec 3, 2024 | 31.29 | 33.93 | 30.77 | 32.21 | 1.36 | 4.41% | 13,983,300 |
| Dec 2, 2024 | 33.56 | 33.99 | 30.72 | 30.85 | -1.37 | -4.25% | 15,623,300 |
| Nov 29, 2024 | 30.24 | 32.65 | 29.80 | 32.22 | 1.88 | 6.20% | 10,258,600 |
| Nov 27, 2024 | 31.49 | 35.02 | 30.03 | 30.34 | -0.34 | -1.11% | 24,738,800 |
| Nov 26, 2024 | 29.90 | 31.68 | 29.37 | 30.68 | -0.67 | -2.14% | 19,613,600 |
| Nov 25, 2024 | 26.49 | 31.40 | 26.37 | 31.35 | 6.02 | 23.77% | 49,446,700 |
| Nov 22, 2024 | 23.72 | 25.37 | 23.03 | 25.33 | 1.18 | 4.89% | 17,465,100 |
| Nov 21, 2024 | 21.90 | 24.58 | 21.36 | 24.15 | 2.36 | 10.83% | 24,054,422 |
| Nov 20, 2024 | 23.05 | 23.12 | 21.44 | 21.79 | -1.74 | -7.39% | 18,420,528 |
| Nov 19, 2024 | 20.59 | 23.64 | 20.02 | 23.53 | 2.54 | 12.10% | 22,845,338 |
| Nov 18, 2024 | 19.50 | 21.92 | 19.29 | 20.99 | 1.67 | 8.64% | 23,682,945 |
| Nov 15, 2024 | 21.34 | 21.38 | 19.15 | 19.32 | -1.53 | -7.34% | 32,409,622 |
| Nov 14, 2024 | 24.08 | 25.45 | 20.21 | 20.85 | -6.75 | -24.46% | 62,791,616 |
| Nov 13, 2024 | 29.12 | 30.44 | 27.51 | 27.60 | 0.91 | 3.41% | 21,430,900 |
| Nov 12, 2024 | 26.46 | 28.37 | 26.16 | 26.69 | -1.19 | -4.27% | 15,916,200 |