5 DAY PERFORMANCE
-19.12%
1 MONTH PERFORMANCE
+9.05%
3 MONTH PERFORMANCE
-3.69%
6 MONTH PERFORMANCE
-46.60%
YEAR-TO-DATE PERFORMANCE
-31.72%
1 YEAR PERFORMANCE
-55.18%
Hims & Hers Health Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $26.87 | $26.88 (0.04%) | $27.07 | $25.80 | 14.75 M | $6.01 B |
| 05/05/2026 | $26.91 | $26.33 (-2.16%) | $26.91 | $25.90 | 15.49 M | $5.98 B |
| 05/04/2026 | $27.63 | $27.27 (-1.3%) | $28.42 | $26.67 | 15.07 M | $6.19 B |
| 05/01/2026 | $27.29 | $27.41 (0.44%) | $27.77 | $26.93 | 14.65 M | $6.22 B |
| 04/30/2026 | $26.26 | $27.17 (3.47%) | $27.35 | $25.62 | 17.41 M | $6.17 B |
| 04/29/2026 | $27.62 | $26.33 (-4.67%) | $27.69 | $26.04 | 19.91 M | $5.98 B |
| 04/28/2026 | $28.57 | $27.91 (-2.31%) | $28.83 | $27.65 | 21.83 M | $6.34 B |
| 04/27/2026 | $29.94 | $29.39 (-1.84%) | $30.72 | $29.05 | 23.29 M | $6.67 B |
| 04/24/2026 | $29.50 | $30.56 (3.59%) | $31.33 | $28.90 | 43.48 M | $6.94 B |
| 04/23/2026 | $30.33 | $28.15 (-7.19%) | $31.44 | $27.03 | 44.91 M | $6.39 B |
| 04/22/2026 | $30.00 | $29.01 (-3.3%) | $30.05 | $28.05 | 32.25 M | $6.59 B |
| 04/21/2026 | $28.59 | $29.76 (4.09%) | $30.87 | $27.85 | 59.04 M | $6.76 B |
| 04/20/2026 | $28.54 | $31.01 (8.65%) | $31.86 | $28.41 | 69.29 M | $7.04 B |
| 04/17/2026 | $27.67 | $28.82 (4.16%) | $29.78 | $27.40 | 58.93 M | $6.54 B |
| 04/16/2026 | $26.15 | $26.99 (3.21%) | $27.81 | $24.76 | 80.36 M | $6.13 B |
| 04/15/2026 | $21.72 | $24.29 (11.83%) | $24.70 | $21.28 | 45.78 M | $5.52 B |
| 04/14/2026 | $21.75 | $21.36 (-1.79%) | $21.96 | $20.92 | 19.38 M | $4.85 B |
| 04/13/2026 | $19.33 | $21.15 (9.42%) | $21.80 | $19.30 | 24.69 M | $4.80 B |
| 04/10/2026 | $19.95 | $19.43 (-2.61%) | $20.15 | $19.18 | 16.05 M | $4.41 B |
| 04/09/2026 | $19.31 | $19.75 (2.28%) | $19.77 | $18.96 | 14.70 M | $4.48 B |
| 04/08/2026 | $20.80 | $19.39 (-6.78%) | $20.95 | $19.04 | 20.08 M | $4.40 B |
| 04/07/2026 | $19.97 | $19.50 (-2.35%) | $20.00 | $18.96 | 21.49 M | $4.43 B |
| 04/06/2026 | $19.78 | $20.33 (2.78%) | $20.37 | $19.51 | 19.58 M | $4.62 B |
| 04/02/2026 | $19.31 | $19.14 (-0.88%) | $19.50 | $18.76 | 23.51 M | $4.35 B |
| 04/01/2026 | $21.00 | $19.84 (-5.52%) | $21.62 | $19.70 | 26.63 M | $4.50 B |
| 03/31/2026 | $18.78 | $20.76 (10.54%) | $21.00 | $18.64 | 34.53 M | $4.72 B |
| 03/30/2026 | $19.35 | $18.78 (-2.95%) | $19.67 | $18.62 | 19.22 M | $4.26 B |
| 03/27/2026 | $20.58 | $19.38 (-5.83%) | $20.60 | $19.18 | 22.37 M | $4.40 B |
| 03/26/2026 | $20.58 | $20.86 (1.36%) | $21.22 | $20.02 | 26.02 M | $4.74 B |
| 03/25/2026 | $21.70 | $20.84 (-3.96%) | $22.00 | $20.57 | 21.70 M | $4.73 B |
| 03/24/2026 | $22.21 | $21.34 (-3.92%) | $22.30 | $21.09 | 26.40 M | $4.85 B |
| 03/23/2026 | $22.60 | $22.46 (-0.62%) | $23.10 | $22.25 | 20.28 M | $5.10 B |
| 03/20/2026 | $23.95 | $22.02 (-8.06%) | $24.25 | $21.70 | 33.38 M | $5.00 B |
| 03/19/2026 | $22.89 | $24.16 (5.55%) | $24.39 | $22.61 | 29.91 M | $5.49 B |
| 03/18/2026 | $24.70 | $23.15 (-6.28%) | $25.04 | $23.15 | 35.35 M | $5.26 B |
| 03/17/2026 | $24.55 | $24.98 (1.75%) | $25.24 | $23.99 | 35.32 M | $5.67 B |
| 03/16/2026 | $24.22 | $24.88 (2.73%) | $25.17 | $23.52 | 37.97 M | $5.65 B |
| 03/13/2026 | $24.07 | $24.77 (2.91%) | $24.82 | $23.25 | 42.98 M | $5.62 B |
| 03/12/2026 | $26.84 | $23.84 (-11.18%) | $27.24 | $23.76 | 68.30 M | $5.41 B |
| 03/11/2026 | $23.12 | $25.88 (11.94%) | $27.54 | $22.81 | 111.77 M | $5.88 B |
| 03/10/2026 | $24.00 | $23.47 (-2.21%) | $26.03 | $22.43 | 118.64 M | $5.33 B |
| 03/09/2026 | $23.22 | $22.16 (-4.57%) | $23.51 | $20.97 | 174.96 M | $5.03 B |
| 03/06/2026 | $15.54 | $15.74 (1.29%) | $15.84 | $15.21 | 21.09 M | $3.57 B |
| 03/05/2026 | $16.53 | $15.88 (-3.93%) | $16.84 | $15.59 | 19.00 M | $3.61 B |
| 03/04/2026 | $15.87 | $16.45 (3.65%) | $16.74 | $15.80 | 20.44 M | $3.74 B |
| 03/03/2026 | $16.00 | $15.82 (-1.12%) | $16.91 | $15.27 | 27.51 M | $3.59 B |
| 03/02/2026 | $14.51 | $16.48 (13.58%) | $16.48 | $14.31 | 32.84 M | $3.74 B |
| 02/27/2026 | $15.21 | $14.52 (-4.54%) | $15.29 | $14.48 | 23.48 M | $3.30 B |
| 02/26/2026 | $15.77 | $15.60 (-1.08%) | $16.36 | $14.99 | 29.43 M | $3.54 B |
| 02/25/2026 | $15.67 | $15.82 (0.96%) | $16.46 | $15.06 | 38.32 M | $3.59 B |
| 02/24/2026 | $14.83 | $15.46 (4.25%) | $16.06 | $13.74 | 63.95 M | $3.51 B |
| 02/23/2026 | $15.80 | $15.51 (-1.84%) | $15.80 | $15.16 | 43.36 M | $3.52 B |
| 02/20/2026 | $15.65 | $15.63 (-0.13%) | $16.30 | $15.29 | 25.35 M | $3.55 B |
| 02/19/2026 | $16.01 | $15.82 (-1.19%) | $16.55 | $15.46 | 32.80 M | $3.59 B |
| 02/18/2026 | $16.11 | $15.84 (-1.68%) | $16.40 | $15.58 | 17.28 M | $3.60 B |
| 02/17/2026 | $16.30 | $16.27 (-0.18%) | $16.92 | $15.79 | 22.44 M | $3.69 B |
| 02/13/2026 | $16.11 | $16.30 (1.18%) | $16.87 | $16.08 | 26.25 M | $3.70 B |
| 02/12/2026 | $16.52 | $15.80 (-4.36%) | $16.96 | $15.63 | 31.83 M | $3.59 B |
| 02/11/2026 | $17.52 | $16.69 (-4.74%) | $17.63 | $16.60 | 33.59 M | $3.79 B |
| 02/10/2026 | $18.70 | $17.24 (-7.81%) | $19.38 | $17.20 | 51.69 M | $3.91 B |
| 02/09/2026 | $17.83 | $19.33 (8.41%) | $19.52 | $16.35 | 144.20 M | $4.39 B |
| 02/06/2026 | $22.30 | $23.02 (3.23%) | $23.62 | $21.12 | 46.35 M | $5.23 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.
