Hims & Hers Health, Inc. (HIMS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 12.21 | 12.37 | 11.20 | 11.26 | 11.26 | 11,957,605 |
| May 02, 2024 | 12.49 | 12.49 | 11.65 | 12.24 | 12.24 | 6,123,300 |
| May 01, 2024 | 12.42 | 13.16 | 12.19 | 12.51 | 12.51 | 4,813,200 |
| Apr 30, 2024 | 12.39 | 12.60 | 12.24 | 12.53 | 12.53 | 2,748,700 |
| Apr 29, 2024 | 12.56 | 12.81 | 12.42 | 12.55 | 12.55 | 3,666,300 |
| Apr 26, 2024 | 12.36 | 12.75 | 12.31 | 12.50 | 12.50 | 3,601,200 |
| Apr 25, 2024 | 12.04 | 12.36 | 11.95 | 12.27 | 12.27 | 2,293,300 |
| Apr 24, 2024 | 12.46 | 12.60 | 12.15 | 12.34 | 12.34 | 3,109,800 |
| Apr 23, 2024 | 12.00 | 12.56 | 11.91 | 12.33 | 12.33 | 3,337,800 |
| Apr 22, 2024 | 11.97 | 12.05 | 11.59 | 11.88 | 11.88 | 3,456,300 |
| Apr 19, 2024 | 12.04 | 12.30 | 11.81 | 11.90 | 11.90 | 4,822,000 |
| Apr 18, 2024 | 12.30 | 12.63 | 12.14 | 12.34 | 12.34 | 3,549,400 |
| Apr 17, 2024 | 12.80 | 12.88 | 12.35 | 12.41 | 12.41 | 3,898,700 |
| Apr 16, 2024 | 12.53 | 12.86 | 12.28 | 12.69 | 12.69 | 7,022,700 |
| Apr 15, 2024 | 13.95 | 14.02 | 13.17 | 13.22 | 13.22 | 5,292,500 |
| Apr 12, 2024 | 14.52 | 15.07 | 13.77 | 13.96 | 13.96 | 5,790,800 |
| Apr 11, 2024 | 14.56 | 14.75 | 14.43 | 14.60 | 14.60 | 2,974,800 |
| Apr 10, 2024 | 14.55 | 14.79 | 14.30 | 14.55 | 14.55 | 3,901,800 |
| Apr 09, 2024 | 14.91 | 15.33 | 14.48 | 14.55 | 14.55 | 3,910,800 |
| Apr 08, 2024 | 14.61 | 15.05 | 14.44 | 14.88 | 14.88 | 3,364,900 |
| Apr 05, 2024 | 14.68 | 14.93 | 14.32 | 14.51 | 14.51 | 4,242,300 |
| Apr 04, 2024 | 15.58 | 15.75 | 14.20 | 14.68 | 14.68 | 8,430,600 |
| Apr 03, 2024 | 14.80 | 15.77 | 14.68 | 15.51 | 15.51 | 7,350,000 |
| Apr 02, 2024 | 15.27 | 15.34 | 14.88 | 14.99 | 14.99 | 3,845,200 |
| Apr 01, 2024 | 15.65 | 15.77 | 15.00 | 15.66 | 15.66 | 4,073,200 |
| Mar 28, 2024 | 15.79 | 16.16 | 15.13 | 15.47 | 15.47 | 4,306,400 |
| Mar 27, 2024 | 16.00 | 16.19 | 15.67 | 15.74 | 15.74 | 3,859,000 |
| Mar 26, 2024 | 16.32 | 16.36 | 15.63 | 15.82 | 15.82 | 4,741,200 |
| Mar 25, 2024 | 16.46 | 17.16 | 16.18 | 16.31 | 16.31 | 4,054,800 |
| Mar 22, 2024 | 16.86 | 16.88 | 16.25 | 16.33 | 16.33 | 3,778,900 |
| Mar 21, 2024 | 16.45 | 16.88 | 15.95 | 16.73 | 16.73 | 4,776,300 |
| Mar 20, 2024 | 15.77 | 16.59 | 15.74 | 16.48 | 16.48 | 5,572,700 |
| Mar 19, 2024 | 15.55 | 15.82 | 15.28 | 15.64 | 15.64 | 4,491,400 |
| Mar 18, 2024 | 14.70 | 15.77 | 14.45 | 15.68 | 15.68 | 8,120,400 |
| Mar 15, 2024 | 14.35 | 14.66 | 14.08 | 14.63 | 14.63 | 5,359,900 |
| Mar 14, 2024 | 14.80 | 15.00 | 14.22 | 14.40 | 14.40 | 6,077,300 |
| Mar 13, 2024 | 14.28 | 15.38 | 14.06 | 15.12 | 15.12 | 5,147,000 |
| Mar 12, 2024 | 14.47 | 14.81 | 14.26 | 14.62 | 14.62 | 3,280,500 |
| Mar 11, 2024 | 14.34 | 14.93 | 14.18 | 14.47 | 14.47 | 5,235,900 |
| Mar 08, 2024 | 14.35 | 14.57 | 13.99 | 14.26 | 14.26 | 6,667,700 |
| Mar 07, 2024 | 14.19 | 14.69 | 14.07 | 14.35 | 14.35 | 5,591,500 |
| Mar 06, 2024 | 14.10 | 14.19 | 12.75 | 14.00 | 14.00 | 6,464,300 |
| Mar 05, 2024 | 14.51 | 14.58 | 13.91 | 14.24 | 14.24 | 7,481,300 |
| Mar 04, 2024 | 13.48 | 14.89 | 13.34 | 14.70 | 14.70 | 15,269,700 |
| Mar 01, 2024 | 13.16 | 13.30 | 12.73 | 13.12 | 13.12 | 7,378,200 |
| Feb 29, 2024 | 13.59 | 13.59 | 12.63 | 13.04 | 13.04 | 8,497,400 |
| Feb 28, 2024 | 13.19 | 13.62 | 12.83 | 13.33 | 13.33 | 12,966,600 |
| Feb 27, 2024 | 12.33 | 13.91 | 11.38 | 13.43 | 13.43 | 34,615,300 |
| Feb 26, 2024 | 9.77 | 10.28 | 9.67 | 10.25 | 10.25 | 9,742,900 |
| Feb 23, 2024 | 9.45 | 9.59 | 9.35 | 9.52 | 9.52 | 3,271,100 |
| Feb 22, 2024 | 9.48 | 9.52 | 9.25 | 9.45 | 9.45 | 3,885,000 |
| Feb 21, 2024 | 9.41 | 9.51 | 9.22 | 9.41 | 9.41 | 2,736,300 |
| Feb 20, 2024 | 9.90 | 9.95 | 9.53 | 9.61 | 9.61 | 3,529,000 |
| Feb 16, 2024 | 9.96 | 10.09 | 9.86 | 10.03 | 10.03 | 1,753,500 |
| Feb 15, 2024 | 10.04 | 10.13 | 9.89 | 10.05 | 10.05 | 1,762,200 |
| Feb 14, 2024 | 9.67 | 10.01 | 9.66 | 9.99 | 9.99 | 2,452,800 |
| Feb 13, 2024 | 9.50 | 9.80 | 9.14 | 9.48 | 9.48 | 2,980,400 |
| Feb 12, 2024 | 9.90 | 10.10 | 9.81 | 9.95 | 9.95 | 2,309,800 |
| Feb 09, 2024 | 9.87 | 10.07 | 9.81 | 9.87 | 9.87 | 2,327,300 |
| Feb 08, 2024 | 9.43 | 9.90 | 9.39 | 9.85 | 9.85 | 2,397,600 |
| Feb 07, 2024 | 9.42 | 9.65 | 9.30 | 9.44 | 9.44 | 2,456,600 |
| Feb 06, 2024 | 8.61 | 9.45 | 8.58 | 9.42 | 9.42 | 3,651,300 |
| Feb 05, 2024 | 8.83 | 8.83 | 8.51 | 8.56 | 8.56 | 2,061,100 |
| Feb 02, 2024 | 8.78 | 9.02 | 8.64 | 8.87 | 8.87 | 2,664,500 |
| Feb 01, 2024 | 8.60 | 8.92 | 8.59 | 8.91 | 8.91 | 1,596,400 |
| Jan 31, 2024 | 8.78 | 8.93 | 8.55 | 8.58 | 8.58 | 2,095,300 |
| Jan 30, 2024 | 9.00 | 9.01 | 8.63 | 8.86 | 8.86 | 2,188,500 |
| Jan 29, 2024 | 8.80 | 9.04 | 8.70 | 9.02 | 9.02 | 1,942,900 |
| Jan 26, 2024 | 9.13 | 9.21 | 8.82 | 8.82 | 8.82 | 2,600,900 |
| Jan 25, 2024 | 8.97 | 9.22 | 8.89 | 9.09 | 9.09 | 4,062,200 |
| Jan 24, 2024 | 8.90 | 8.97 | 8.63 | 8.94 | 8.94 | 3,795,800 |
| Jan 23, 2024 | 8.82 | 8.86 | 8.60 | 8.75 | 8.75 | 1,821,600 |
| Jan 22, 2024 | 8.45 | 8.82 | 8.44 | 8.69 | 8.69 | 2,712,300 |
| Jan 19, 2024 | 8.46 | 8.46 | 8.20 | 8.32 | 8.32 | 1,738,800 |
| Jan 18, 2024 | 8.47 | 8.55 | 8.14 | 8.42 | 8.42 | 2,040,400 |
| Jan 17, 2024 | 8.25 | 8.50 | 8.24 | 8.41 | 8.41 | 1,738,600 |
| Jan 16, 2024 | 8.46 | 8.63 | 8.33 | 8.46 | 8.46 | 2,352,900 |
| Jan 12, 2024 | 8.78 | 9.02 | 8.55 | 8.57 | 8.57 | 1,857,200 |
| Jan 11, 2024 | 8.58 | 8.78 | 8.40 | 8.76 | 8.76 | 2,419,300 |
| Jan 10, 2024 | 8.50 | 8.78 | 8.40 | 8.63 | 8.63 | 2,453,500 |
| Jan 09, 2024 | 8.68 | 8.82 | 8.51 | 8.54 | 8.54 | 2,186,400 |
| Jan 08, 2024 | 8.36 | 8.84 | 8.34 | 8.81 | 8.81 | 2,561,900 |
| Jan 05, 2024 | 8.38 | 8.54 | 8.09 | 8.35 | 8.35 | 3,771,800 |
| Jan 04, 2024 | 9.05 | 9.27 | 8.43 | 8.47 | 8.47 | 4,628,900 |
| Jan 03, 2024 | 9.49 | 9.63 | 9.05 | 9.05 | 9.05 | 4,461,300 |
| Jan 02, 2024 | 8.80 | 9.85 | 8.70 | 9.64 | 9.64 | 5,779,100 |
| Dec 29, 2023 | 9.05 | 9.13 | 8.88 | 8.90 | 8.90 | 1,844,200 |
| Dec 28, 2023 | 8.90 | 9.04 | 8.78 | 9.03 | 9.03 | 2,144,200 |
| Dec 27, 2023 | 8.75 | 9.09 | 8.73 | 8.92 | 8.92 | 3,810,700 |
| Dec 26, 2023 | 8.65 | 8.89 | 8.64 | 8.69 | 8.69 | 2,168,700 |
| Dec 22, 2023 | 8.51 | 8.69 | 8.37 | 8.59 | 8.59 | 2,261,100 |
| Dec 21, 2023 | 8.41 | 8.62 | 8.38 | 8.60 | 8.60 | 1,882,500 |
| Dec 20, 2023 | 8.71 | 8.71 | 8.30 | 8.34 | 8.34 | 2,334,100 |
| Dec 19, 2023 | 8.73 | 8.91 | 8.70 | 8.75 | 8.75 | 1,970,700 |
| Dec 18, 2023 | 8.46 | 8.78 | 8.38 | 8.64 | 8.64 | 2,108,200 |
| Dec 15, 2023 | 8.74 | 8.77 | 8.42 | 8.45 | 8.45 | 2,878,500 |
| Dec 14, 2023 | 8.85 | 8.93 | 8.57 | 8.71 | 8.71 | 3,682,300 |
| Dec 13, 2023 | 8.46 | 8.70 | 8.30 | 8.68 | 8.68 | 2,913,000 |
| Dec 12, 2023 | 8.84 | 8.84 | 8.19 | 8.44 | 8.44 | 4,469,000 |
| Dec 11, 2023 | 8.66 | 8.88 | 8.64 | 8.80 | 8.80 | 1,490,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.