TipRanks
Go Ultimate55% OFF

Hims & Hers Health (HIMS) Historical Prices

MX:HIMS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026533.00535.00505.00518.00518.00-7.17%1,0190.48
Oct 29, 2026555.08563.00555.08558.00558.00+2.39%1,0300.49
Oct 28, 2026532.70552.33530.43545.00545.00+4.81%3,5991.75
Oct 27, 2026527.00527.00519.40520.00520.00+2.16%4,0752.03
Oct 26, 2026512.77512.77509.00509.00509.00-1.64%3640.18
Oct 23, 2026526.00536.00515.00517.51517.51-4.31%5,9293.01
Oct 22, 2026534.70542.64526.00540.81540.81-0.59%2,5491.32
Oct 21, 2026539.00554.99539.00544.02544.02+0.93%7590.36
Oct 20, 2026525.00543.60517.83539.00539.00+2.67%2,3111.11
Oct 19, 2026521.12535.00510.00525.00525.00-0.08%7020.34
Oct 16, 2026540.00544.00522.00525.40525.40-3.16%1,5270.75
Oct 15, 2026512.00545.00490.25542.52542.52+6.15%11,8766.37
Oct 14, 2026546.05546.05510.85511.08511.08-6.22%2,2561.23
Oct 13, 2026540.00553.61538.59545.00545.00-2.96%2,0681.12
Oct 12, 2026578.00578.67561.60561.60561.60-1.47%2870.16
Oct 09, 2026529.91575.00528.00570.00570.00+12.87%4,1652.34
Oct 08, 2026509.00512.38502.00505.00505.00-4.90%2,5761.39
Oct 07, 2026530.00531.00530.00531.00531.00+0.57%420.02
Oct 06, 2026535.00535.98525.50528.00528.00-1.78%4,1422.31
Oct 05, 2026522.00539.00522.00537.55537.55+2.98%1,0190.57
Oct 02, 2026522.00554.00522.00522.00522.00-3.24%2,9621.71
Oct 01, 2026533.02544.37530.00539.49539.49-1.01%3,6962.14
Sep 30, 2026525.00556.00525.00545.00545.00+5.95%2,2041.30
Sep 29, 2026524.99532.00514.40514.40514.40-0.69%1,6550.98
Sep 28, 2026520.00524.99518.00518.00518.00-0.54%2370.14
Sep 25, 2026518.00520.80515.00520.80520.80-0.04%5020.28
Sep 24, 2026498.00521.00480.00521.00521.00+4.20%4600.26
Sep 23, 2026511.00511.00500.00500.00500.00-5.85%1,2210.68
Sep 22, 2026509.00547.00509.00531.06531.06+5.37%2,2331.26
Sep 21, 2026496.69504.00494.00504.00504.00+3.92%1,4590.83
Sep 18, 2026496.99496.99480.00485.00485.00+1.25%21,00814.59
Sep 17, 2026490.00491.00475.00479.00479.00-1.03%6090.42
Sep 16, 2026484.00491.00476.50484.00484.00+0.00%00.00
Sep 15, 2026491.00491.00476.50484.00484.00-2.42%1,9491.33
Sep 14, 2026472.00497.25472.00496.00496.00+6.32%2,4441.58
Sep 11, 2026466.50466.50455.00466.50466.50-0.11%2,0691.30
Sep 10, 2026459.00473.50459.00467.00467.00-0.42%1,0430.65
Sep 09, 2026472.00473.62463.00468.96468.96-0.64%1,1610.70
Sep 08, 2026471.99475.00470.00471.99471.99+1.83%5080.31
Sep 07, 2026464.00464.00463.50463.50463.50-0.49%680.04
Sep 04, 2026466.01468.00465.00465.80465.80-0.49%1,5000.87
Sep 03, 2026480.00480.00468.08468.09468.09-3.96%9180.53
Sep 02, 2026487.39492.00480.08487.39487.39+0.70%850.05
Sep 01, 2026495.00495.00484.00484.00484.00-4.54%6110.33
Aug 31, 2026507.00507.00493.00507.00507.00+4.05%4560.24
Aug 28, 2026518.00518.00486.77487.26487.26-9.26%1,1240.58
Aug 27, 2026510.00537.00510.00537.00537.00+6.74%4280.21
Aug 26, 2026520.00520.00502.50503.10503.10-8.03%7,3583.70
Aug 25, 2026533.00551.00533.00547.00547.00+4.99%1530.08
Aug 24, 2026527.00529.00520.00521.00521.00-8.50%1820.08