5 DAY PERFORMANCE
-19.91%
1 MONTH PERFORMANCE
-25.28%
3 MONTH PERFORMANCE
-29.95%
6 MONTH PERFORMANCE
-15.80%
YEAR-TO-DATE PERFORMANCE
-31.72%
1 YEAR PERFORMANCE
-49.30%
Hims & Hers Health Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $26.25 | $24.06 (-8.34%) | $26.57 | $22.88 | 17.46 M | $5.58 B |
| 11/04/2026 | $25.92 | $26.66 (2.85%) | $28.66 | $25.92 | 11.64 M | $6.18 B |
| 11/03/2026 | $25.48 | $25.70 (0.86%) | $26.37 | $25.40 | 7.43 M | $5.96 B |
| 11/02/2026 | $27.97 | $25.24 (-9.76%) | $28.49 | $25.15 | 10.79 M | $5.85 B |
| 10/30/2026 | $28.51 | $27.68 (-2.91%) | $28.75 | $26.68 | 10.86 M | $6.41 B |
| 10/29/2026 | $29.26 | $29.67 (1.4%) | $30.13 | $28.66 | 7.52 M | $6.88 B |
| 10/28/2026 | $27.71 | $29.32 (5.81%) | $29.81 | $27.60 | 12.28 M | $6.79 B |
| 10/27/2026 | $27.99 | $27.92 (-0.25%) | $28.47 | $27.59 | 7.50 M | $6.47 B |
| 10/26/2026 | $27.51 | $27.59 (0.29%) | $27.94 | $27.22 | 5.76 M | $6.39 B |
| 10/23/2026 | $28.85 | $27.71 (-3.95%) | $28.91 | $27.30 | 9.83 M | $6.42 B |
| 10/22/2026 | $28.64 | $29.13 (1.71%) | $29.26 | $27.98 | 8.47 M | $6.75 B |
| 10/21/2026 | $29.38 | $29.21 (-0.58%) | $29.92 | $28.85 | 6.00 M | $6.77 B |
| 10/20/2026 | $28.00 | $29.21 (4.32%) | $30.02 | $27.75 | 10.55 M | $6.77 B |
| 10/19/2026 | $28.49 | $28.15 (-1.19%) | $29.00 | $27.53 | 7.49 M | $6.52 B |
| 10/16/2026 | $29.51 | $28.07 (-4.88%) | $30.00 | $27.53 | 11.02 M | $6.51 B |
| 10/15/2026 | $26.88 | $29.38 (9.3%) | $29.65 | $26.33 | 16.31 M | $6.81 B |
| 10/14/2026 | $29.26 | $27.72 (-5.26%) | $29.68 | $27.57 | 11.07 M | $6.42 B |
| 10/13/2026 | $29.83 | $29.71 (-0.4%) | $30.38 | $28.72 | 9.78 M | $6.89 B |
| 10/12/2026 | $30.92 | $30.64 (-0.91%) | $31.79 | $30.33 | 8.94 M | $7.10 B |
| 10/09/2026 | $28.34 | $30.92 (9.1%) | $31.45 | $28.31 | 16.03 M | $7.17 B |
| 10/08/2026 | $29.20 | $28.06 (-3.9%) | $29.62 | $27.49 | 15.06 M | $6.50 B |
| 10/07/2026 | $28.87 | $29.54 (2.32%) | $29.92 | $28.75 | 5.47 M | $6.85 B |
| 10/06/2026 | $30.08 | $29.47 (-2.03%) | $30.08 | $29.07 | 8.80 M | $6.83 B |
| 10/05/2026 | $28.91 | $29.67 (2.63%) | $30.04 | $28.80 | 8.00 M | $6.88 B |
| 10/02/2026 | $30.08 | $29.00 (-3.59%) | $30.61 | $28.55 | 10.08 M | $6.72 B |
| 10/01/2026 | $29.66 | $29.30 (-1.21%) | $29.88 | $28.64 | 7.94 M | $6.79 B |
| 09/30/2026 | $29.16 | $29.79 (2.16%) | $31.03 | $29.09 | 14.52 M | $6.90 B |
| 09/29/2026 | $29.39 | $28.70 (-2.35%) | $29.83 | $28.30 | 6.58 M | $6.65 B |
| 09/28/2026 | $29.00 | $28.78 (-0.76%) | $29.44 | $28.46 | 6.52 M | $6.67 B |
| 09/25/2026 | $29.48 | $29.42 (-0.2%) | $29.76 | $28.57 | 8.20 M | $6.82 B |
| 09/24/2026 | $28.00 | $29.28 (4.57%) | $29.65 | $27.31 | 16.71 M | $6.79 B |
| 09/23/2026 | $30.40 | $28.39 (-6.61%) | $30.96 | $28.32 | 11.89 M | $6.58 B |
| 09/22/2026 | $29.95 | $30.43 (1.6%) | $31.81 | $29.22 | 16.65 M | $7.05 B |
| 09/21/2026 | $28.50 | $29.35 (2.98%) | $29.53 | $28.18 | 8.45 M | $6.80 B |
| 09/18/2026 | $28.86 | $27.99 (-3.01%) | $29.01 | $27.70 | 9.40 M | $6.49 B |
| 09/17/2026 | $28.75 | $27.89 (-2.99%) | $28.92 | $27.65 | 8.24 M | $6.46 B |
| 09/16/2026 | $27.76 | $28.00 (0.86%) | $28.55 | $27.46 | 7.35 M | $6.49 B |
| 09/15/2026 | $28.30 | $27.85 (-1.59%) | $29.16 | $27.80 | 8.16 M | $6.45 B |
| 09/14/2026 | $27.38 | $28.81 (5.22%) | $29.44 | $27.14 | 11.98 M | $6.68 B |
| 09/11/2026 | $27.41 | $27.51 (0.36%) | $27.63 | $26.73 | 7.09 M | $6.38 B |
| 09/10/2026 | $27.30 | $27.44 (0.51%) | $28.00 | $27.12 | 7.57 M | $6.36 B |
| 09/09/2026 | $28.10 | $27.90 (-0.71%) | $28.28 | $27.27 | 8.44 M | $6.47 B |
| 09/08/2026 | $27.73 | $28.17 (1.59%) | $28.33 | $27.61 | 8.57 M | $6.53 B |
| 09/04/2026 | $27.73 | $27.71 (-0.07%) | $27.95 | $27.38 | 7.18 M | $6.42 B |
| 09/03/2026 | $28.88 | $27.82 (-3.67%) | $29.12 | $27.55 | 12.21 M | $6.45 B |
| 09/02/2026 | $28.33 | $28.68 (1.24%) | $29.38 | $28.15 | 7.90 M | $6.65 B |
| 09/01/2026 | $29.28 | $28.44 (-2.87%) | $29.87 | $28.38 | 7.30 M | $6.59 B |
| 08/31/2026 | $28.67 | $29.58 (3.17%) | $29.79 | $28.63 | 8.31 M | $6.86 B |
| 08/28/2026 | $31.36 | $28.84 (-8.04%) | $31.40 | $28.52 | 14.73 M | $6.68 B |
| 08/27/2026 | $30.40 | $31.66 (4.14%) | $31.99 | $29.72 | 9.62 M | $7.34 B |
| 08/26/2026 | $31.04 | $29.83 (-3.9%) | $31.63 | $29.62 | 11.58 M | $6.91 B |
| 08/25/2026 | $31.29 | $31.75 (1.47%) | $32.51 | $30.73 | 9.64 M | $7.36 B |
| 08/24/2026 | $32.44 | $31.08 (-4.19%) | $32.72 | $30.30 | 13.87 M | $7.20 B |
| 08/21/2026 | $31.67 | $33.78 (6.66%) | $34.46 | $31.60 | 14.71 M | $7.83 B |
| 08/20/2026 | $30.66 | $31.86 (3.91%) | $33.16 | $30.66 | 18.93 M | $7.38 B |
| 08/19/2026 | $27.55 | $31.09 (12.85%) | $31.27 | $27.41 | 20.01 M | $7.20 B |
| 08/18/2026 | $27.85 | $27.39 (-1.65%) | $28.85 | $27.38 | 7.93 M | $6.35 B |
| 08/17/2026 | $28.14 | $28.61 (1.67%) | $28.73 | $27.51 | 10.35 M | $6.63 B |
| 08/14/2026 | $29.15 | $28.15 (-3.43%) | $29.30 | $28.11 | 9.03 M | $6.52 B |
| 08/13/2026 | $29.74 | $28.77 (-3.26%) | $30.10 | $28.54 | 12.72 M | $6.67 B |
| 08/12/2026 | $30.48 | $29.97 (-1.67%) | $30.99 | $29.25 | 16.91 M | $6.95 B |
| 08/11/2026 | $29.71 | $30.51 (2.69%) | $31.79 | $29.41 | 23.17 M | $7.07 B |
| 08/10/2026 | $31.07 | $31.77 (2.25%) | $32.29 | $30.90 | 17.69 M | $7.36 B |
| 08/07/2026 | $30.19 | $31.59 (4.64%) | $31.72 | $29.80 | 8.39 M | $7.32 B |
| 08/06/2026 | $31.11 | $29.66 (-4.66%) | $31.26 | $29.53 | 8.29 M | $6.82 B |
| 08/05/2026 | $31.59 | $31.65 (0.19%) | $32.42 | $31.13 | 8.38 M | $7.23 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
