Hims & Hers Health (HIMS) Historical Prices

Time Period

Events

HIMS historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	28.51	28.75	26.68	27.68	27.68	-6.71%	10,838,420	1.03
Oct 29, 2026	29.26	30.13	28.66	29.67	29.67	+1.19%	7,438,786	0.70
Oct 28, 2026	27.71	29.81	27.60	29.32	29.32	+5.01%	12,248,090	1.16
Oct 27, 2026	27.99	28.47	27.59	27.92	27.92	+1.20%	7,487,715	0.70
Oct 26, 2026	27.51	27.94	27.22	27.59	27.59	-0.43%	5,731,324	0.52
Oct 23, 2026	28.85	28.91	27.30	27.71	27.71	-4.87%	9,811,380	0.88
Oct 22, 2026	28.64	29.26	27.98	29.13	29.13	-0.27%	8,456,534	0.75
Oct 21, 2026	29.38	29.92	28.85	29.21	29.21	+0.00%	5,996,319	0.51
Oct 20, 2026	28.00	30.02	27.75	29.21	29.21	+3.77%	10,550,810	0.88
Oct 19, 2026	28.49	29.00	27.53	28.15	28.15	+0.29%	7,466,259	0.62
Oct 16, 2026	29.51	30.00	27.53	28.07	28.07	-4.46%	10,994,650	0.92
Oct 15, 2026	26.88	29.65	26.33	29.38	29.38	+5.99%	16,305,230	1.37
Oct 14, 2026	29.26	29.68	27.57	27.72	27.72	-6.70%	11,071,760	0.93
Oct 13, 2026	29.83	30.38	28.72	29.71	29.71	-3.04%	9,776,810	0.82
Oct 12, 2026	30.92	31.79	30.33	30.64	30.64	-0.91%	8,935,807	0.74
Oct 09, 2026	28.34	31.45	28.31	30.92	30.92	+10.19%	16,031,710	1.35
Oct 08, 2026	29.20	29.62	27.49	28.06	28.06	-5.01%	15,056,700	1.28
Oct 07, 2026	28.87	29.92	28.75	29.54	29.54	+0.24%	5,469,607	0.46
Oct 06, 2026	30.08	30.08	29.07	29.47	29.47	-0.67%	8,804,574	0.74
Oct 05, 2026	28.91	30.04	28.80	29.67	29.67	+2.31%	7,976,073	0.67
Oct 02, 2026	30.08	30.61	28.55	29.00	29.00	-1.02%	10,080,510	0.84
Oct 01, 2026	29.66	29.88	28.64	29.30	29.30	-1.64%	7,906,526	0.65
Sep 30, 2026	29.16	31.03	29.09	29.79	29.79	+3.80%	14,520,470	1.22
Sep 29, 2026	29.39	29.83	28.30	28.70	28.70	-0.28%	6,582,840	0.55
Sep 28, 2026	29.00	29.44	28.46	28.78	28.78	-2.18%	6,524,603	0.53
Sep 25, 2026	29.48	29.76	28.57	29.42	29.42	+0.48%	8,199,570	0.66
Sep 24, 2026	28.00	29.65	27.31	29.28	29.28	+3.13%	16,712,279	1.35
Sep 23, 2026	30.40	30.96	28.32	28.39	28.39	-6.70%	11,886,220	0.95
Sep 22, 2026	29.95	31.81	29.22	30.43	30.43	+3.68%	16,648,711	1.33
Sep 21, 2026	28.50	29.53	28.18	29.35	29.35	+4.86%	8,446,731	0.67
Sep 18, 2026	28.86	29.01	27.70	27.99	27.99	+0.36%	9,395,964	0.74
Sep 17, 2026	28.75	28.92	27.65	27.89	27.89	-0.39%	8,227,845	0.64
Sep 16, 2026	27.76	28.55	27.46	28.00	28.00	+0.54%	7,352,104	0.55
Sep 15, 2026	28.30	29.16	27.80	27.85	27.85	-3.33%	8,159,959	0.60
Sep 14, 2026	27.38	29.44	27.14	28.81	28.81	+4.73%	11,975,360	0.88
Sep 11, 2026	27.41	27.63	26.73	27.51	27.51	+0.26%	7,091,482	0.51
Sep 10, 2026	27.30	28.00	27.12	27.44	27.44	-1.65%	7,567,125	0.54
Sep 09, 2026	28.10	28.28	27.27	27.90	27.90	-0.96%	8,442,382	0.59
Sep 08, 2026	27.73	28.33	27.61	28.17	28.17	+1.66%	8,566,792	0.60
Sep 07, 2026	27.73	27.95	27.38	27.71	27.71	+0.00%	0	0.00
Sep 04, 2026	27.73	27.95	27.38	27.71	27.71	-0.40%	7,181,866	0.48
Sep 03, 2026	28.88	29.12	27.55	27.82	27.82	-3.00%	12,128,500	0.81
Sep 02, 2026	28.33	29.38	28.15	28.68	28.68	+0.84%	7,896,346	0.52
Sep 01, 2026	29.28	29.87	28.38	28.44	28.44	-3.85%	7,287,837	0.48
Aug 31, 2026	28.67	29.79	28.63	29.58	29.58	+2.57%	8,308,040	0.54
Aug 28, 2026	31.36	31.40	28.52	28.84	28.84	-8.91%	14,685,780	0.95
Aug 27, 2026	30.40	31.99	29.72	31.66	31.66	+6.13%	9,616,411	0.61
Aug 26, 2026	31.04	31.63	29.62	29.83	29.83	-6.05%	11,584,150	0.74
Aug 25, 2026	31.29	32.51	30.73	31.75	31.75	+2.16%	9,620,785	0.61
Aug 24, 2026	32.44	32.72	30.30	31.08	31.08	-7.99%	13,872,560	0.87

Hims & Hers Health historical prices

Hims & Hers Health (HIMS) Historical Prices

Become an Expert with TipRanks Premium