Hims & Hers Health, Inc. Class A Common Stock (HIMS)

Last Price15.74

Change-0.14 (-0.88%)

NYSE · Last Trade: Mar 7th, 2:08 AM EST

Historical Prices For Hims & Hers Health, Inc. Class A Common Stock (HIMS)

Date Range:

2025-12-07 - 2026-03-07

Date	Open	High	Low	Close	Volume	Adjusted Close
3/06/2026	15.54	15.84	15.21	15.74	14,469,519	15.74
3/05/2026	16.53	16.84	15.59	15.88	18,963,935	15.88
3/04/2026	15.87	16.74	15.80	16.45	20,355,583	16.45
3/03/2026	16.00	16.91	15.27	15.82	27,472,098	15.82
3/02/2026	14.51	16.48	14.31	16.48	32,744,064	16.48
2/27/2026	15.21	15.29	14.48	14.52	23,484,592	14.52
2/26/2026	15.77	16.36	14.98	15.60	29,364,195	15.60
2/25/2026	15.67	16.46	15.06	15.82	38,178,418	15.82
2/24/2026	14.83	16.06	13.74	15.46	63,871,717	15.46
2/23/2026	15.80	15.79	15.15	15.51	41,408,716	15.51
2/20/2026	15.65	16.30	15.29	15.63	25,540,469	15.63
2/19/2026	16.01	16.55	15.46	15.82	32,641,635	15.82
2/18/2026	16.11	16.40	15.57	15.84	17,219,097	15.84
2/17/2026	16.30	16.92	15.79	16.27	22,367,381	16.27
2/13/2026	16.11	16.87	16.08	16.30	26,248,513	16.30
2/12/2026	16.52	16.96	15.63	15.80	31,690,496	15.80
2/11/2026	17.52	17.63	16.60	16.69	33,440,308	16.69
2/10/2026	18.70	19.38	17.20	17.24	51,377,656	17.24
2/09/2026	17.83	19.52	16.36	19.33	144,016,108	19.33
2/06/2026	22.30	23.62	21.12	23.02	46,351,724	23.02
2/05/2026	26.80	27.77	22.95	23.48	69,367,925	23.48
2/04/2026	27.20	27.20	23.99	24.40	31,604,438	24.40
2/03/2026	26.56	26.82	24.64	25.54	21,307,360	25.54
2/02/2026	27.11	27.40	26.42	26.44	13,574,147	26.44
1/30/2026	29.40	30.27	26.87	27.09	21,942,172	27.09
1/29/2026	28.93	30.70	28.46	29.87	22,294,633	29.87
1/28/2026	29.83	29.98	28.32	28.67	15,001,286	28.67
1/27/2026	30.08	30.17	28.93	29.68	16,574,497	29.68
1/26/2026	29.64	30.95	29.42	30.28	12,665,632	30.28
1/23/2026	30.14	30.99	29.40	29.62	14,237,447	29.62
1/22/2026	29.50	30.77	29.00	30.52	14,118,658	30.52
1/21/2026	30.50	30.64	27.96	28.89	27,844,315	28.89
1/20/2026	30.15	31.30	30.02	30.47	16,443,709	30.47
1/16/2026	31.23	31.82	30.64	31.38	14,591,264	31.38
1/15/2026	31.58	31.66	30.73	31.23	13,631,329	31.23
1/14/2026	32.03	32.04	30.75	31.32	15,084,575	31.32
1/13/2026	33.20	33.27	31.71	32.20	15,229,316	32.20
1/12/2026	31.08	32.76	29.92	32.34	25,572,537	32.34
1/09/2026	34.31	34.34	31.66	31.69	25,399,685	31.69
1/08/2026	35.16	35.16	33.51	33.87	15,668,156	33.87
1/07/2026	35.49	36.45	34.94	35.46	10,950,471	35.46
1/06/2026	35.42	35.95	34.32	35.46	11,799,828	35.46
1/05/2026	33.96	35.83	33.19	34.71	17,296,057	34.71
1/02/2026	33.00	33.73	32.05	33.41	13,320,912	33.41
12/31/2025	32.92	32.95	32.06	32.47	14,117,912	32.47
12/30/2025	34.20	34.41	33.04	33.04	11,194,549	33.04
12/29/2025	34.06	34.75	33.80	34.10	9,196,448	34.10
12/26/2025	34.57	34.62	33.50	34.31	9,909,760	34.31
12/24/2025	34.61	35.04	34.13	34.67	4,922,670	34.67
12/23/2025	34.75	35.14	34.10	34.80	9,484,091	34.80
12/22/2025	35.97	36.27	34.78	35.05	12,822,004	35.05
12/19/2025	34.97	35.86	34.60	35.56	13,764,660	35.56
12/18/2025	35.60	36.03	34.33	34.77	11,427,623	34.77
12/17/2025	36.71	37.61	34.90	34.97	11,411,830	34.97
12/16/2025	36.01	36.90	35.41	36.86	10,325,651	36.86
12/15/2025	37.82	38.03	35.68	36.25	11,271,810	36.25
12/12/2025	37.60	38.88	36.85	37.21	10,345,170	37.21
12/11/2025	37.25	37.86	36.65	37.77	10,229,220	37.77
12/10/2025	39.65	39.78	37.61	37.88	16,365,021	37.88
12/09/2025	39.04	40.74	38.93	39.82	12,577,878	39.82
12/08/2025	39.34	39.60	38.24	39.12	9,677,656	39.12