5 DAY PERFORMANCE
-20.82%
1 MONTH PERFORMANCE
-34.37%
3 MONTH PERFORMANCE
-37.50%
6 MONTH PERFORMANCE
+0.68%
YEAR-TO-DATE PERFORMANCE
-31.72%
1 YEAR PERFORMANCE
-61.66%
Hims & Hers Health Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $28.50 | $29.35 (2.98%) | $29.52 | $28.18 | 8.28 M | $6.62 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 |
| 08/04/2026 | $31.09 | $32.16 (3.44%) | $32.31 | $30.77 | 11.43 M | $7.34 B |
| 08/03/2026 | $27.60 | $30.82 (11.67%) | $31.19 | $27.57 | 14.80 M | $7.04 B |
| 07/31/2026 | $27.48 | $27.77 (1.06%) | $28.94 | $26.86 | 12.59 M | $6.34 B |
| 07/30/2026 | $25.07 | $27.04 (7.86%) | $27.59 | $24.24 | 17.22 M | $6.17 B |
| 07/29/2026 | $28.71 | $25.00 (-12.92%) | $28.97 | $24.73 | 29.24 M | $5.71 B |
| 07/28/2026 | $29.36 | $29.32 (-0.14%) | $30.00 | $27.61 | 12.84 M | $6.70 B |
| 07/27/2026 | $28.73 | $30.24 (5.26%) | $30.33 | $28.15 | 16.18 M | $6.91 B |
| 07/24/2026 | $33.45 | $28.09 (-16.02%) | $34.57 | $27.93 | 28.49 M | $6.41 B |
| 07/23/2026 | $31.03 | $32.74 (5.51%) | $35.85 | $30.81 | 32.62 M | $7.48 B |
| 07/22/2026 | $33.45 | $31.68 (-5.29%) | $34.00 | $31.45 | 8.31 M | $7.23 B |
| 07/21/2026 | $32.52 | $32.73 (0.65%) | $33.84 | $32.06 | 9.76 M | $7.47 B |
| 07/20/2026 | $32.44 | $32.70 (0.8%) | $33.60 | $32.20 | 8.34 M | $7.47 B |
| 07/17/2026 | $32.06 | $32.84 (2.43%) | $34.04 | $31.91 | 9.91 M | $7.50 B |
| 07/16/2026 | $36.66 | $33.68 (-8.13%) | $37.70 | $33.58 | 15.53 M | $7.69 B |
| 07/15/2026 | $35.67 | $37.17 (4.21%) | $37.44 | $35.67 | 14.43 M | $8.49 B |
| 07/14/2026 | $34.80 | $35.15 (1.01%) | $35.39 | $34.08 | 7.73 M | $8.03 B |
| 07/13/2026 | $34.30 | $34.38 (0.23%) | $35.20 | $33.55 | 9.41 M | $7.85 B |
| 07/10/2026 | $35.84 | $34.38 (-4.07%) | $36.46 | $33.18 | 11.85 M | $7.85 B |
| 07/09/2026 | $36.20 | $35.45 (-2.07%) | $36.35 | $35.26 | 9.26 M | $8.10 B |
| 07/08/2026 | $35.33 | $36.07 (2.09%) | $36.41 | $34.18 | 12.58 M | $8.24 B |
| 07/07/2026 | $38.01 | $36.17 (-4.84%) | $38.59 | $36.14 | 12.30 M | $8.26 B |
| 07/06/2026 | $36.75 | $38.28 (4.16%) | $39.05 | $36.35 | 13.74 M | $8.74 B |
| 07/02/2026 | $37.64 | $36.80 (-2.23%) | $37.99 | $36.03 | 16.47 M | $8.40 B |
| 07/01/2026 | $35.10 | $37.57 (7.04%) | $38.50 | $34.75 | 28.03 M | $8.58 B |
| 06/30/2026 | $32.75 | $34.67 (5.86%) | $34.69 | $31.60 | 13.42 M | $7.92 B |
| 06/29/2026 | $34.28 | $33.39 (-2.6%) | $35.47 | $32.52 | 14.06 M | $7.62 B |
| 06/26/2026 | $32.00 | $33.94 (6.06%) | $35.40 | $31.90 | 21.43 M | $7.75 B |
| 06/25/2026 | $33.41 | $32.71 (-2.1%) | $33.45 | $30.29 | 15.11 M | $7.47 B |
| 06/24/2026 | $32.60 | $32.70 (0.31%) | $33.75 | $31.62 | 12.60 M | $7.47 B |
| 06/23/2026 | $32.51 | $32.96 (1.38%) | $34.68 | $32.51 | 12.55 M | $7.53 B |
| 06/22/2026 | $34.63 | $33.54 (-3.15%) | $35.99 | $33.30 | 22.87 M | $7.66 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.
