Education
About Us
Working with TipRanks
Follow Us
Hims & Hers Health (HIMS)
NYSE:HIMS
Time Period
1Y
Events
Historical Prices
Rows:
May 23, 2025
53.51
55.37
52.88
54.83
54.83
+2.45%
23,607,650
0.63
May 22, 2025
53.37
56.52
51.20
53.52
53.52
-7.72%
48,861,312
1.29
May 21, 2025
60.26
63.20
57.65
58.00
58.00
-5.24%
38,861,820
1.03
May 20, 2025
62.54
63.67
59.70
61.21
61.21
-1.81%
35,759,199
0.94
May 19, 2025
62.80
63.61
61.08
62.34
62.34
-3.57%
35,719,840
0.94
May 16, 2025
59.04
64.82
57.42
64.65
64.65
+10.36%
51,619,566
1.37
May 15, 2025
60.00
62.70
53.70
58.58
58.58
-4.16%
56,408,320
1.50
May 14, 2025
64.00
65.89
60.82
61.12
61.12
-4.50%
46,963,980
1.27
May 13, 2025
56.00
64.20
55.92
64.00
64.00
+15.92%
77,358,680
2.16
May 12, 2025
56.09
58.60
54.20
55.21
55.21
+6.25%
59,273,922
1.69
May 09, 2025
49.43
52.22
48.87
51.96
51.96
+1.09%
61,867,551
1.79
May 08, 2025
51.60
54.75
50.04
51.40
51.40
-1.81%
81,324,492
2.43
May 07, 2025
47.98
52.38
47.20
52.35
52.35
+5.82%
86,177,078
2.66
May 06, 2025
38.33
50.56
38.21
49.47
49.47
+18.12%
157,524,000
5.23
May 05, 2025
42.28
43.10
39.80
41.88
41.88
+2.60%
72,476,555
2.47
May 02, 2025
36.86
41.09
36.62
40.82
40.82
+12.89%
49,783,047
1.73
May 01, 2025
33.72
36.69
32.01
36.16
36.16
+9.24%
42,859,230
1.51
Apr 30, 2025
33.73
33.89
31.75
33.10
33.10
-5.54%
38,982,609
1.40
Apr 29, 2025
37.94
37.94
32.95
35.04
35.04
+23.03%
152,176,188
5.97
Apr 28, 2025
29.93
30.87
27.70
28.48
28.48
+1.39%
32,802,309
1.30
Apr 25, 2025
27.86
28.32
27.02
28.09
28.09
-0.18%
13,798,170
0.55
Apr 24, 2025
27.05
28.75
26.89
28.14
28.14
+5.35%
13,998,110
0.56
Apr 23, 2025
27.00
29.00
26.42
26.71
26.71
+5.36%
22,062,240
0.89
Apr 22, 2025
26.49
26.70
25.13
25.35
25.35
-1.90%
21,898,609
0.89
Apr 21, 2025
26.61
26.94
25.25
25.84
25.84
-5.10%
10,878,150
0.44
Apr 17, 2025
25.16
27.44
25.16
27.23
27.23
+1.04%
18,498,420
0.75
Apr 16, 2025
28.65
28.72
26.21
26.95
26.95
-8.52%
20,733,000
0.85
Apr 15, 2025
28.49
29.84
28.15
29.46
29.46
+4.06%
14,703,650
0.60
Apr 14, 2025
28.72
29.00
27.20
28.31
28.31
+3.97%
13,987,440
0.58
Apr 11, 2025
26.77
27.34
25.71
27.23
27.23
+1.57%
16,252,880
0.67
Apr 10, 2025
28.49
28.87
26.02
26.81
26.81
-9.09%
19,360,000
0.81
Apr 09, 2025
26.25
30.28
25.43
29.49
29.49
+12.99%
34,893,121
1.47
Apr 08, 2025
29.80
29.90
25.12
26.10
26.10
-6.01%
26,805,680
1.15
Apr 07, 2025
24.50
30.00
23.97
27.77
27.77
+6.85%
26,512,930
1.15
Apr 04, 2025
26.30
27.09
23.97
25.99
25.99
-7.15%
27,692,811
1.22
Apr 03, 2025
28.40
29.87
27.81
27.99
27.99
-10.35%
19,633,051
0.87
Apr 02, 2025
29.16
31.25
28.95
31.22
31.22
+0.55%
25,183,721
1.13
Apr 01, 2025
29.71
33.70
28.76
31.05
31.05
+5.08%
46,231,102
2.12
Mar 31, 2025
27.77
30.17
27.22
29.55
29.55
+1.41%
19,861,580
0.92
Mar 28, 2025
31.59
31.89
28.90
29.14
29.14
-8.71%
20,932,199
0.98
Mar 27, 2025
32.96
33.30
31.78
31.92
31.92
-4.32%
15,241,690
0.72
Mar 26, 2025
37.78
37.95
33.25
33.36
33.36
-9.94%
17,428,609
0.82
Mar 25, 2025
37.82
38.69
35.77
37.04
37.04
-0.99%
17,549,590
0.82
Mar 24, 2025
35.85
38.18
34.92
37.41
37.41
+7.65%
26,315,930
1.24
Mar 21, 2025
32.60
35.20
31.88
34.75
34.75
+5.72%
49,693,262
2.40
Mar 20, 2025
33.27
34.25
32.36
32.87
32.87
-2.98%
15,791,150
0.76
Mar 19, 2025
31.73
34.94
31.02
33.88
33.88
+7.59%
17,741,850
0.87
Mar 18, 2025
34.31
34.39
31.26
31.49
31.49
-9.22%
15,219,910
0.75
Mar 17, 2025
33.65
35.69
32.59
34.69
34.69
+4.68%
18,074,551
0.89
Mar 14, 2025
32.00
33.29
31.51
33.14
33.14
+5.07%
17,050,119
0.84
Rows: