5 DAY PERFORMANCE
-37.50%
1 MONTH PERFORMANCE
-6.65%
3 MONTH PERFORMANCE
-1.29%
6 MONTH PERFORMANCE
-36.29%
YEAR-TO-DATE PERFORMANCE
-31.72%
1 YEAR PERFORMANCE
-47.19%
Hims & Hers Health Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $34.63 | $33.54 (-3.15%) | $35.99 | $33.30 | 22.87 M | $7.66 B |
| 06/18/2026 | $32.60 | $35.47 (8.8%) | $35.60 | $32.59 | 31.90 M | $8.10 B |
| 06/17/2026 | $31.60 | $31.89 (0.92%) | $33.45 | $31.03 | 23.15 M | $7.28 B |
| 06/16/2026 | $29.98 | $31.47 (4.97%) | $32.01 | $29.68 | 22.08 M | $7.19 B |
| 06/15/2026 | $27.88 | $30.17 (8.21%) | $30.28 | $27.87 | 22.98 M | $6.89 B |
| 06/12/2026 | $28.68 | $26.82 (-6.49%) | $28.78 | $26.52 | 19.05 M | $6.12 B |
| 06/11/2026 | $27.30 | $28.87 (5.75%) | $29.10 | $26.69 | 13.86 M | $6.59 B |
| 06/10/2026 | $28.38 | $27.78 (-2.11%) | $29.75 | $27.69 | 16.86 M | $6.34 B |
| 06/09/2026 | $27.17 | $28.98 (6.66%) | $29.18 | $26.02 | 25.45 M | $6.62 B |
| 06/08/2026 | $26.48 | $27.17 (2.61%) | $27.33 | $25.96 | 13.84 M | $6.20 B |
| 06/05/2026 | $27.10 | $26.19 (-3.36%) | $27.89 | $25.40 | 18.61 M | $5.98 B |
| 06/04/2026 | $27.40 | $28.01 (2.23%) | $29.82 | $27.14 | 23.84 M | $6.40 B |
| 06/03/2026 | $26.95 | $27.51 (2.08%) | $28.04 | $25.71 | 13.79 M | $6.28 B |
| 06/02/2026 | $27.93 | $27.51 (-1.5%) | $28.39 | $27.05 | 14.74 M | $6.28 B |
| 06/01/2026 | $26.19 | $27.76 (5.99%) | $28.22 | $25.50 | 21.15 M | $6.34 B |
| 05/29/2026 | $25.55 | $26.15 (2.35%) | $26.64 | $24.13 | 20.74 M | $5.97 B |
| 05/28/2026 | $24.89 | $25.38 (1.97%) | $25.92 | $24.39 | 12.88 M | $5.80 B |
| 05/27/2026 | $24.47 | $25.20 (2.98%) | $25.78 | $24.24 | 22.76 M | $5.75 B |
| 05/26/2026 | $23.88 | $23.85 (-0.13%) | $24.70 | $23.36 | 16.61 M | $5.45 B |
| 05/22/2026 | $24.09 | $23.75 (-1.41%) | $24.53 | $23.30 | 14.78 M | $5.42 B |
| 05/21/2026 | $22.82 | $24.01 (5.21%) | $24.01 | $22.61 | 15.10 M | $5.48 B |
| 05/20/2026 | $22.19 | $23.04 (3.83%) | $23.40 | $21.88 | 16.69 M | $5.26 B |
| 05/19/2026 | $22.14 | $22.44 (1.36%) | $22.69 | $21.53 | 27.33 M | $5.12 B |
| 05/18/2026 | $23.98 | $22.29 (-7.05%) | $23.98 | $22.14 | 32.29 M | $5.09 B |
| 05/15/2026 | $23.68 | $25.05 (5.79%) | $25.32 | $23.53 | 20.66 M | $5.72 B |
| 05/14/2026 | $24.04 | $24.24 (0.83%) | $24.80 | $23.38 | 18.28 M | $5.54 B |
| 05/13/2026 | $24.51 | $24.14 (-1.51%) | $24.89 | $23.26 | 25.97 M | $5.51 B |
| 05/12/2026 | $25.21 | $25.03 (-0.71%) | $26.84 | $24.56 | 53.64 M | $5.72 B |
| 05/11/2026 | $29.09 | $29.14 (0.17%) | $30.39 | $28.55 | 61.19 M | $6.65 B |
| 05/08/2026 | $25.61 | $28.27 (10.39%) | $28.53 | $25.40 | 25.97 M | $6.46 B |
| 05/07/2026 | $26.77 | $25.65 (-4.18%) | $27.12 | $25.35 | 18.63 M | $5.86 B |
| 05/06/2026 | $26.87 | $26.88 (0.04%) | $27.07 | $25.80 | 14.87 M | $6.14 B |
| 05/05/2026 | $26.91 | $26.33 (-2.16%) | $26.91 | $25.90 | 15.49 M | $6.01 B |
| 05/04/2026 | $27.63 | $27.27 (-1.3%) | $28.42 | $26.67 | 15.07 M | $6.23 B |
| 05/01/2026 | $27.29 | $27.41 (0.44%) | $27.77 | $26.93 | 14.65 M | $6.26 B |
| 04/30/2026 | $26.26 | $27.17 (3.47%) | $27.35 | $25.62 | 17.41 M | $6.20 B |
| 04/29/2026 | $27.62 | $26.33 (-4.67%) | $27.69 | $26.04 | 19.91 M | $6.01 B |
| 04/28/2026 | $28.57 | $27.91 (-2.31%) | $28.83 | $27.65 | 21.83 M | $6.37 B |
| 04/27/2026 | $29.94 | $29.39 (-1.84%) | $30.72 | $29.05 | 23.29 M | $6.71 B |
| 04/24/2026 | $29.50 | $30.56 (3.59%) | $31.33 | $28.90 | 43.48 M | $6.98 B |
| 04/23/2026 | $30.33 | $28.15 (-7.19%) | $31.44 | $27.03 | 44.91 M | $6.43 B |
| 04/22/2026 | $30.00 | $29.01 (-3.3%) | $30.05 | $28.05 | 32.25 M | $6.62 B |
| 04/21/2026 | $28.59 | $29.76 (4.09%) | $30.87 | $27.85 | 59.04 M | $6.80 B |
| 04/20/2026 | $28.54 | $31.01 (8.65%) | $31.86 | $28.41 | 69.29 M | $7.08 B |
| 04/17/2026 | $27.67 | $28.82 (4.16%) | $29.78 | $27.40 | 58.93 M | $6.58 B |
| 04/16/2026 | $26.15 | $26.99 (3.21%) | $27.81 | $24.76 | 80.36 M | $6.16 B |
| 04/15/2026 | $21.72 | $24.29 (11.83%) | $24.70 | $21.28 | 45.78 M | $5.55 B |
| 04/14/2026 | $21.75 | $21.36 (-1.79%) | $21.96 | $20.92 | 19.38 M | $4.88 B |
| 04/13/2026 | $19.33 | $21.15 (9.42%) | $21.80 | $19.30 | 24.69 M | $4.83 B |
| 04/10/2026 | $19.95 | $19.43 (-2.61%) | $20.15 | $19.18 | 16.05 M | $4.44 B |
| 04/09/2026 | $19.31 | $19.75 (2.28%) | $19.77 | $18.96 | 14.70 M | $4.51 B |
| 04/08/2026 | $20.80 | $19.39 (-6.78%) | $20.95 | $19.04 | 20.08 M | $4.43 B |
| 04/07/2026 | $19.97 | $19.50 (-2.35%) | $20.00 | $18.96 | 21.49 M | $4.45 B |
| 04/06/2026 | $19.78 | $20.33 (2.78%) | $20.37 | $19.51 | 19.58 M | $4.64 B |
| 04/02/2026 | $19.31 | $19.14 (-0.88%) | $19.50 | $18.76 | 23.51 M | $4.37 B |
| 04/01/2026 | $21.00 | $19.84 (-5.52%) | $21.62 | $19.70 | 26.63 M | $4.53 B |
| 03/31/2026 | $18.78 | $20.76 (10.54%) | $21.00 | $18.64 | 34.53 M | $4.74 B |
| 03/30/2026 | $19.35 | $18.78 (-2.95%) | $19.67 | $18.62 | 19.22 M | $4.29 B |
| 03/27/2026 | $20.58 | $19.38 (-5.83%) | $20.60 | $19.18 | 22.37 M | $4.43 B |
| 03/26/2026 | $20.58 | $20.86 (1.36%) | $21.22 | $20.02 | 26.02 M | $4.76 B |
| 03/25/2026 | $21.70 | $20.84 (-3.96%) | $22.00 | $20.57 | 21.70 M | $4.76 B |
| 03/24/2026 | $22.21 | $21.34 (-3.92%) | $22.30 | $21.09 | 26.40 M | $4.87 B |
| 03/23/2026 | $22.60 | $22.46 (-0.62%) | $23.10 | $22.25 | 20.28 M | $5.13 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.
