Hims & Hers Health, Inc.HIMSNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $29.40 | $30.27 | $26.87 | $27.09 | 21.91M |
| 1/29/2026 | $28.93 | $30.70 | $28.47 | $29.87 | 22.12M |
| 1/28/2026 | $29.83 | $29.98 | $28.33 | $28.67 | 15.05M |
| 1/27/2026 | $30.08 | $30.17 | $28.93 | $29.68 | 16.63M |
| 1/26/2026 | $29.64 | $30.95 | $29.42 | $30.28 | 12.68M |
| 1/23/2026 | $30.14 | $30.99 | $29.40 | $29.62 | 14.24M |
| 1/22/2026 | $29.50 | $30.77 | $29.00 | $30.52 | 14.17M |
| 1/21/2026 | $30.50 | $30.64 | $27.96 | $28.89 | 27.91M |
| 1/20/2026 | $30.15 | $31.30 | $30.02 | $30.47 | 16.47M |
| 1/16/2026 | $31.23 | $31.82 | $30.64 | $31.38 | 14.59M |
| 1/15/2026 | $31.58 | $31.66 | $30.73 | $31.23 | 13.67M |
| 1/14/2026 | $32.03 | $32.04 | $30.75 | $31.32 | 15.13M |
| 1/13/2026 | $33.20 | $33.27 | $31.71 | $32.20 | 15.26M |
| 1/12/2026 | $31.08 | $32.76 | $29.92 | $32.34 | 25.63M |
| 1/9/2026 | $34.31 | $34.35 | $31.66 | $31.69 | 25.40M |
| 1/8/2026 | $35.16 | $35.16 | $33.51 | $33.87 | 15.61M |
| 1/7/2026 | $35.49 | $36.45 | $34.94 | $35.46 | 10.99M |
| 1/6/2026 | $35.42 | $35.95 | $34.32 | $35.45 | 11.84M |
| 1/5/2026 | $33.96 | $35.83 | $33.19 | $34.71 | 17.34M |
| 1/2/2026 | $33.00 | $33.73 | $32.05 | $33.41 | 13.32M |
| 12/31/2025 | $32.92 | $32.95 | $32.07 | $32.47 | 14.12M |
| 12/30/2025 | $34.20 | $34.42 | $33.04 | $33.05 | 11.26M |
| 12/29/2025 | $34.06 | $34.75 | $33.80 | $34.10 | 9.23M |
| 12/26/2025 | $34.57 | $34.62 | $33.50 | $34.31 | 9.91M |
| 12/24/2025 | $34.61 | $35.04 | $34.13 | $34.67 | 4.92M |
| 12/23/2025 | $34.75 | $35.14 | $34.10 | $34.80 | 9.52M |
| 12/22/2025 | $35.97 | $36.27 | $34.78 | $35.05 | 12.91M |
| 12/19/2025 | $34.97 | $35.86 | $34.60 | $35.56 | 13.76M |
| 12/18/2025 | $35.60 | $36.03 | $34.31 | $34.77 | 11.73M |
| 12/17/2025 | $36.71 | $37.61 | $34.90 | $34.97 | 11.45M |
| 12/16/2025 | $36.01 | $36.90 | $35.41 | $36.86 | 10.36M |
| 12/15/2025 | $37.82 | $38.03 | $35.68 | $36.25 | 11.29M |
| 12/12/2025 | $37.60 | $38.88 | $36.85 | $37.21 | 10.35M |
| 12/11/2025 | $37.25 | $37.86 | $36.65 | $37.77 | 10.26M |
| 12/10/2025 | $39.65 | $39.78 | $37.61 | $37.88 | 16.43M |
| 12/9/2025 | $39.04 | $40.74 | $38.93 | $39.82 | 12.62M |
| 12/8/2025 | $39.34 | $39.60 | $38.24 | $39.12 | 9.71M |
| 12/5/2025 | $40.00 | $40.99 | $39.17 | $39.20 | 22.17M |
| 12/4/2025 | $38.27 | $40.46 | $37.72 | $40.02 | 24.76M |
| 12/3/2025 | $36.35 | $37.13 | $35.78 | $37.07 | 10.88M |
| 12/2/2025 | $37.55 | $38.28 | $36.22 | $36.31 | 12.08M |
| 12/1/2025 | $38.75 | $39.25 | $37.48 | $37.51 | 13.56M |
| 11/28/2025 | $38.90 | $39.87 | $38.52 | $39.76 | 9.36M |
| 11/26/2025 | $37.75 | $38.79 | $37.36 | $38.40 | 13.45M |
| 11/25/2025 | $38.00 | $38.36 | $36.90 | $37.09 | 14.39M |
| 11/24/2025 | $35.11 | $38.14 | $35.01 | $37.78 | 20.84M |
| 11/21/2025 | $33.54 | $34.99 | $32.88 | $34.71 | 18.78M |
| 11/20/2025 | $36.78 | $37.22 | $33.47 | $33.62 | 28.33M |
| 11/19/2025 | $36.60 | $36.60 | $34.43 | $35.83 | 20.96M |
| 11/18/2025 | $35.71 | $36.74 | $34.13 | $36.26 | 26.54M |
| 11/17/2025 | $36.67 | $37.63 | $33.91 | $35.58 | 30.16M |
| 11/14/2025 | $35.42 | $38.09 | $34.93 | $36.98 | 31.48M |
| 11/13/2025 | $38.92 | $38.96 | $35.78 | $36.05 | 34.91M |
| 11/12/2025 | $39.61 | $40.25 | $38.26 | $39.02 | 21.97M |
| 11/11/2025 | $40.91 | $41.28 | $38.87 | $39.75 | 22.89M |
| 11/10/2025 | $42.50 | $42.70 | $40.22 | $41.05 | 21.80M |
| 11/7/2025 | $40.74 | $41.27 | $39.34 | $41.03 | 28.93M |
| 11/6/2025 | $44.00 | $44.00 | $39.84 | $41.52 | 43.25M |
| 11/5/2025 | $44.10 | $46.82 | $43.68 | $43.73 | 36.30M |
| 11/4/2025 | $45.75 | $48.34 | $42.40 | $42.79 | 61.19M |