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

Last Price27.68

Change-1.99 (-6.71%)

NYSE · Last Trade: Oct 30th, 5:01 PM EDT

Quote News Press Releases Chart Historical FAQ About Competitors

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

Date Range:

2026-07-30 - 2026-10-30

Date	Open	High	Low	Close	Volume	Adjusted Close
10/29/2026	29.26	30.13	28.66	29.67	7,510,697	29.67
10/28/2026	27.71	29.80	27.60	29.32	12,272,877	29.32
10/27/2026	27.99	28.46	27.59	27.92	7,493,064	27.92
10/26/2026	27.51	27.94	27.22	27.59	5,743,753	27.59
10/23/2026	28.85	28.91	27.30	27.71	9,827,853	27.71
10/22/2026	28.64	29.26	27.98	29.13	8,466,312	29.13
10/21/2026	29.38	29.92	28.85	29.21	5,993,554	29.21
10/20/2026	28.00	30.02	27.75	29.21	10,542,062	29.21
10/19/2026	28.49	29.00	27.53	28.15	7,481,530	28.15
10/16/2026	29.51	30.00	27.53	28.07	11,023,506	28.07
10/15/2026	26.88	29.65	26.33	29.38	16,299,396	29.38
10/14/2026	29.26	29.68	27.57	27.72	11,042,121	27.72
10/13/2026	29.83	30.38	28.72	29.71	9,772,605	29.71
10/12/2026	30.92	31.79	30.33	30.64	8,932,056	30.64
10/09/2026	28.34	31.45	28.31	30.92	16,031,719	30.92
10/08/2026	29.20	29.62	27.49	28.06	15,048,055	28.06
10/07/2026	28.87	29.92	28.75	29.54	5,465,418	29.54
10/06/2026	30.08	30.08	29.07	29.47	8,801,750	29.47
10/05/2026	28.91	30.04	28.80	29.67	7,985,353	29.67
10/02/2026	30.08	30.61	28.55	29.00	10,081,444	29.00
10/01/2026	29.66	29.88	28.64	29.30	7,938,134	29.30
9/30/2026	29.16	31.03	29.09	29.79	14,509,858	29.79
9/29/2026	29.39	29.83	28.30	28.70	6,579,351	28.70
9/28/2026	29.00	29.44	28.46	28.78	6,516,071	28.78
9/25/2026	29.48	29.76	28.57	29.42	8,199,571	29.42
9/24/2026	28.00	29.65	27.31	29.28	16,705,666	29.28
9/23/2026	30.40	30.95	28.32	28.39	11,868,238	28.39
9/22/2026	29.95	31.81	29.22	30.43	16,641,527	30.43
9/21/2026	28.50	29.52	28.18	29.35	8,434,109	29.35
9/18/2026	28.86	29.01	27.70	27.99	9,395,966	27.99
9/17/2026	28.75	28.92	27.65	27.89	8,241,877	27.89
9/16/2026	27.76	28.55	27.46	28.00	7,348,240	28.00
9/15/2026	28.30	29.16	27.80	27.85	8,156,534	27.85
9/14/2026	27.38	29.44	27.14	28.81	11,970,557	28.81
9/11/2026	27.41	27.63	26.73	27.51	7,091,485	27.51
9/10/2026	27.30	28.00	27.12	27.44	7,561,322	27.44
9/09/2026	28.10	28.28	27.27	27.90	8,434,731	27.90
9/08/2026	27.73	28.33	27.61	28.17	8,555,642	28.17
9/04/2026	27.73	27.95	27.38	27.71	7,181,868	27.71
9/03/2026	28.88	29.12	27.55	27.82	12,200,183	27.82
9/02/2026	28.33	29.38	28.15	28.68	7,889,813	28.68
9/01/2026	29.28	29.87	28.38	28.44	7,299,750	28.44
8/31/2026	28.67	29.79	28.63	29.58	8,303,472	29.58
8/28/2026	31.36	31.40	28.52	28.84	14,726,338	28.84
8/27/2026	30.40	31.98	29.72	31.66	9,609,256	31.66
8/26/2026	31.04	31.63	29.62	29.83	11,565,685	29.83
8/25/2026	31.29	32.51	30.73	31.75	9,632,276	31.75
8/24/2026	32.44	32.72	30.30	31.08	13,890,413	31.08
8/21/2026	31.67	34.46	31.60	33.78	14,706,496	33.78
8/20/2026	30.66	33.16	30.66	31.86	18,917,064	31.86
8/19/2026	27.55	31.27	27.41	31.09	20,018,135	31.09
8/18/2026	27.85	28.85	27.38	27.39	7,921,492	27.39
8/17/2026	28.14	28.73	27.51	28.61	10,333,053	28.61
8/14/2026	29.15	29.30	28.11	28.15	9,025,199	28.15
8/13/2026	29.74	30.10	28.54	28.77	12,713,135	28.77
8/12/2026	30.48	30.99	29.25	29.97	16,893,240	29.97
8/11/2026	29.71	31.79	29.41	30.51	23,147,166	30.51
8/10/2026	31.07	32.29	30.90	31.77	17,501,034	31.77
8/07/2026	30.19	31.72	29.80	31.59	8,391,222	31.59
8/06/2026	31.11	31.26	29.53	29.66	8,280,160	29.66
8/05/2026	31.59	32.41	31.13	31.65	8,392,069	31.65
8/04/2026	31.09	32.31	30.77	32.16	11,416,702	32.16
8/03/2026	27.60	31.18	27.57	30.82	14,769,239	30.82
7/31/2026	27.48	28.94	26.86	27.77	12,585,269	27.77