Hims & Hers Health Inc. (HIMS)
NYSE: HIMS
· Real-Time Price · USD
46.03
-1.10 (-2.33%)
At close: Aug 15, 2025, 3:59 PM
46.18
0.33%
After-hours: Aug 15, 2025, 07:58 PM EDT
HIMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 47.39 | 47.80 | 45.28 | 47.13 | 47.13 | -2.48% | 21,594,102 |
| Aug 13, 2025 | 48.59 | 48.65 | 46.76 | 48.33 | 48.33 | 0.77% | 19,269,100 |
| Aug 12, 2025 | 48.73 | 48.98 | 47.25 | 47.96 | 47.96 | -4.04% | 30,097,011 |
| Aug 11, 2025 | 51.30 | 52.10 | 49.56 | 49.98 | 49.98 | -3.77% | 27,019,934 |
| Aug 8, 2025 | 52.06 | 52.71 | 50.42 | 51.94 | 51.94 | 1.74% | 23,206,200 |
| Aug 7, 2025 | 51.76 | 53.53 | 50.25 | 51.05 | 51.05 | -0.16% | 32,134,500 |
| Aug 6, 2025 | 55.63 | 55.70 | 50.22 | 51.13 | 51.13 | -7.91% | 46,133,308 |
| Aug 5, 2025 | 55.30 | 64.11 | 54.70 | 55.52 | 55.52 | -12.36% | 105,853,312 |
| Aug 4, 2025 | 63.81 | 65.59 | 62.30 | 63.35 | 63.35 | 1.28% | 37,443,425 |
| Aug 1, 2025 | 64.57 | 66.20 | 61.69 | 62.55 | 62.55 | -5.49% | 26,736,425 |
| Jul 31, 2025 | 66.29 | 70.43 | 65.88 | 66.18 | 66.18 | 0.99% | 38,205,009 |
| Jul 30, 2025 | 60.66 | 66.43 | 60.59 | 65.53 | 65.53 | 8.73% | 55,250,630 |
| Jul 29, 2025 | 57.60 | 60.96 | 56.10 | 60.27 | 60.27 | 2.71% | 35,638,841 |
| Jul 28, 2025 | 58.74 | 59.82 | 56.53 | 58.68 | 58.68 | 1.79% | 22,878,412 |
| Jul 25, 2025 | 58.16 | 59.94 | 54.30 | 57.65 | 57.65 | 0.58% | 46,347,035 |
| Jul 24, 2025 | 57.60 | 57.87 | 55.60 | 57.32 | 57.32 | -1.21% | 26,514,800 |
| Jul 23, 2025 | 50.00 | 59.16 | 49.80 | 58.02 | 58.02 | 16.02% | 81,802,342 |
| Jul 22, 2025 | 48.01 | 50.58 | 46.93 | 50.01 | 50.01 | 5.06% | 24,104,214 |
| Jul 21, 2025 | 50.22 | 50.34 | 47.54 | 47.60 | 47.60 | -5.52% | 26,123,431 |
| Jul 18, 2025 | 50.67 | 51.07 | 48.50 | 50.38 | 50.38 | 0.78% | 22,080,525 |