5 DAY PERFORMANCE
-20.17%
1 MONTH PERFORMANCE
-38.71%
3 MONTH PERFORMANCE
-13.57%
6 MONTH PERFORMANCE
-3.69%
YEAR-TO-DATE PERFORMANCE
-31.72%
1 YEAR PERFORMANCE
-56.57%
Hims & Hers Health Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $30.19 | $31.23 (3.44%) | $31.24 | $29.80 | 3.09 M | |
| 08/06/2026 | $31.11 | $29.66 (-4.66%) | $31.26 | $29.53 | 8.29 M | $6.77 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 |
| 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 |
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.
