5 DAY PERFORMANCE
+44.73%
1 MONTH PERFORMANCE
+28.08%
3 MONTH PERFORMANCE
+8.55%
6 MONTH PERFORMANCE
-6.71%
YEAR-TO-DATE PERFORMANCE
+117.33%
1 YEAR PERFORMANCE
+53.52%
Hims & Hers Health, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $40.00 | $39.20 (-2%) | $40.99 | $39.17 | 22.17 M | $8.87 B |
| 12/04/2025 | $38.27 | $40.02 (4.57%) | $40.46 | $37.72 | 24.76 M | $9.06 B |
| 12/03/2025 | $36.35 | $37.07 (1.98%) | $37.13 | $35.78 | 10.88 M | $8.39 B |
| 12/02/2025 | $37.55 | $36.31 (-3.3%) | $38.28 | $36.22 | 12.08 M | $8.22 B |
| 12/01/2025 | $38.75 | $37.51 (-3.2%) | $39.25 | $37.48 | 13.56 M | $8.49 B |
| 11/28/2025 | $38.90 | $39.76 (2.21%) | $39.87 | $38.52 | 9.36 M | $9.00 B |
| 11/26/2025 | $37.75 | $38.40 (1.72%) | $38.79 | $37.36 | 13.45 M | $8.69 B |
| 11/25/2025 | $38.00 | $37.09 (-2.39%) | $38.36 | $36.90 | 14.39 M | $8.40 B |
| 11/24/2025 | $35.11 | $37.78 (7.6%) | $38.14 | $35.01 | 20.84 M | $8.55 B |
| 11/21/2025 | $33.54 | $34.71 (3.49%) | $34.99 | $32.88 | 18.78 M | $7.86 B |
| 11/20/2025 | $36.78 | $33.62 (-8.59%) | $37.22 | $33.47 | 28.33 M | $7.61 B |
| 11/19/2025 | $36.60 | $35.83 (-2.1%) | $36.60 | $34.43 | 20.96 M | $8.11 B |
| 11/18/2025 | $35.71 | $36.26 (1.54%) | $36.74 | $34.13 | 26.54 M | $8.21 B |
| 11/17/2025 | $36.67 | $35.58 (-2.97%) | $37.63 | $33.91 | 30.16 M | $8.05 B |
| 11/14/2025 | $35.42 | $36.98 (4.4%) | $38.09 | $34.93 | 31.48 M | $8.37 B |
| 11/13/2025 | $38.92 | $36.05 (-7.37%) | $38.96 | $35.78 | 34.91 M | $8.16 B |
| 11/12/2025 | $39.61 | $39.02 (-1.49%) | $40.25 | $38.26 | 21.97 M | $8.83 B |
| 11/11/2025 | $40.91 | $39.75 (-2.84%) | $41.28 | $38.87 | 22.89 M | $9.00 B |
| 11/10/2025 | $42.50 | $41.05 (-3.41%) | $42.70 | $40.22 | 21.80 M | $9.29 B |
| 11/07/2025 | $40.74 | $41.03 (0.71%) | $41.27 | $39.34 | 28.93 M | $9.29 B |
| 11/06/2025 | $44.00 | $41.52 (-5.64%) | $44.00 | $39.84 | 43.25 M | $9.40 B |
| 11/05/2025 | $44.10 | $43.73 (-0.84%) | $46.82 | $43.68 | 36.30 M | $9.90 B |
| 11/04/2025 | $45.75 | $42.79 (-6.47%) | $48.34 | $42.40 | 61.19 M | $9.69 B |
| 11/03/2025 | $46.90 | $44.39 (-5.35%) | $47.15 | $44.01 | 40.54 M | $10.05 B |
| 10/31/2025 | $45.37 | $45.46 (0.2%) | $47.24 | $45.00 | 21.89 M | $10.20 B |
| 10/30/2025 | $46.07 | $44.06 (-4.36%) | $46.92 | $44.05 | 17.05 M | $9.89 B |
| 10/29/2025 | $47.07 | $46.63 (-0.93%) | $48.46 | $46.03 | 19.80 M | $10.46 B |
| 10/28/2025 | $49.14 | $47.12 (-4.11%) | $49.17 | $47.12 | 13.82 M | $10.57 B |
| 10/27/2025 | $50.14 | $48.23 (-3.81%) | $50.19 | $48.16 | 16.74 M | $10.82 B |
| 10/24/2025 | $49.94 | $48.78 (-2.32%) | $50.99 | $48.76 | 16.06 M | $10.94 B |
| 10/23/2025 | $48.02 | $48.49 (0.98%) | $48.59 | $46.89 | 18.46 M | $10.88 B |
| 10/22/2025 | $48.86 | $47.46 (-2.87%) | $48.90 | $46.15 | 23.87 M | $10.65 B |
| 10/21/2025 | $50.83 | $49.36 (-2.89%) | $51.36 | $49.25 | 29.72 M | $11.08 B |
| 10/20/2025 | $51.37 | $51.36 (-0.02%) | $52.41 | $50.22 | 30.10 M | $11.52 B |
| 10/17/2025 | $57.12 | $49.78 (-12.85%) | $57.45 | $49.60 | 74.58 M | $11.17 B |
| 10/16/2025 | $62.12 | $59.15 (-4.78%) | $63.63 | $57.81 | 38.18 M | $13.27 B |
| 10/15/2025 | $55.30 | $62.76 (13.49%) | $65.30 | $54.44 | 55.07 M | $14.08 B |
| 10/14/2025 | $53.23 | $54.02 (1.48%) | $55.14 | $51.73 | 21.10 M | $12.12 B |
| 10/13/2025 | $54.42 | $54.73 (0.57%) | $56.27 | $53.84 | 23.36 M | $12.28 B |
| 10/10/2025 | $58.29 | $53.95 (-7.45%) | $59.22 | $53.02 | 31.95 M | $12.10 B |
| 10/09/2025 | $59.11 | $58.25 (-1.45%) | $59.99 | $56.25 | 19.69 M | $13.07 B |
| 10/08/2025 | $58.37 | $58.17 (-0.34%) | $60.13 | $57.04 | 32.55 M | $13.05 B |
| 10/07/2025 | $54.80 | $57.97 (5.78%) | $58.25 | $54.50 | 33.01 M | $13.01 B |
| 10/06/2025 | $53.61 | $54.76 (2.15%) | $54.80 | $52.70 | 27.14 M | $12.29 B |
| 10/03/2025 | $58.00 | $52.54 (-9.41%) | $58.93 | $52.51 | 35.81 M | $11.79 B |
| 10/02/2025 | $57.00 | $57.87 (1.53%) | $59.27 | $56.75 | 25.92 M | $12.98 B |
| 10/01/2025 | $55.90 | $56.31 (0.73%) | $57.61 | $55.09 | 24.72 M | $12.63 B |
| 09/30/2025 | $58.60 | $56.72 (-3.21%) | $59.17 | $55.78 | 20.80 M | $12.73 B |
| 09/29/2025 | $58.59 | $59.12 (0.9%) | $60.55 | $58.25 | 26.13 M | $13.26 B |
| 09/26/2025 | $54.40 | $58.40 (7.35%) | $58.40 | $54.11 | 27.27 M | $13.10 B |
| 09/25/2025 | $52.12 | $54.87 (5.28%) | $55.10 | $50.70 | 22.27 M | $12.31 B |
| 09/24/2025 | $56.52 | $53.25 (-5.79%) | $56.76 | $53.02 | 23.27 M | $11.95 B |
| 09/23/2025 | $57.21 | $56.00 (-2.12%) | $57.73 | $55.31 | 22.35 M | $12.56 B |
| 09/22/2025 | $58.11 | $57.70 (-0.71%) | $58.94 | $56.43 | 18.74 M | $12.95 B |
| 09/19/2025 | $56.23 | $57.82 (2.83%) | $59.36 | $56.17 | 36.25 M | $12.97 B |
| 09/18/2025 | $50.40 | $56.20 (11.51%) | $56.31 | $50.27 | 37.21 M | $12.61 B |
| 09/17/2025 | $50.29 | $50.35 (0.12%) | $51.00 | $49.17 | 26.98 M | $11.30 B |
| 09/16/2025 | $54.32 | $50.89 (-6.31%) | $54.34 | $48.69 | 49.26 M | $11.42 B |
| 09/15/2025 | $54.99 | $53.96 (-1.87%) | $56.52 | $53.91 | 28.04 M | $12.11 B |
| 09/12/2025 | $51.03 | $55.50 (8.76%) | $55.93 | $50.25 | 35.50 M | $12.45 B |
| 09/11/2025 | $48.82 | $51.76 (6.02%) | $52.49 | $48.60 | 34.59 M | $11.61 B |
| 09/10/2025 | $50.00 | $47.78 (-4.44%) | $51.42 | $47.52 | 29.10 M | $10.72 B |
| 09/09/2025 | $49.97 | $47.79 (-4.36%) | $50.46 | $47.48 | 22.27 M | $10.72 B |
| 09/08/2025 | $49.12 | $49.64 (1.06%) | $51.59 | $49.09 | 34.99 M | $11.14 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.
