5 DAY PERFORMANCE
+17.62%
1 MONTH PERFORMANCE
+13.38%
3 MONTH PERFORMANCE
-2.71%
6 MONTH PERFORMANCE
+73.53%
YEAR-TO-DATE PERFORMANCE
+36.64%
1 YEAR PERFORMANCE
+163.69%
Hims & Hers Health, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $33.73 | $33.10 (-1.87%) | $33.89 | $31.75 | 38.44 M | $7.25 B |
| 04/29/2025 | $37.94 | $35.04 (-7.64%) | $37.94 | $32.95 | 152.18 M | $7.67 B |
| 04/28/2025 | $29.93 | $28.48 (-4.84%) | $30.87 | $27.70 | 32.80 M | $6.24 B |
| 04/25/2025 | $27.86 | $28.09 (0.83%) | $28.32 | $27.02 | 13.80 M | $6.15 B |
| 04/24/2025 | $27.05 | $28.14 (4.03%) | $28.75 | $26.89 | 14.00 M | $6.16 B |
| 04/23/2025 | $27.00 | $26.71 (-1.07%) | $29.00 | $26.42 | 22.06 M | $5.85 B |
| 04/22/2025 | $26.49 | $25.35 (-4.3%) | $26.70 | $25.13 | 21.90 M | $5.55 B |
| 04/21/2025 | $26.61 | $25.84 (-2.89%) | $26.94 | $25.25 | 10.88 M | $5.66 B |
| 04/17/2025 | $25.16 | $27.23 (8.23%) | $27.44 | $25.16 | 18.50 M | $5.96 B |
| 04/16/2025 | $28.65 | $26.95 (-5.93%) | $28.72 | $26.21 | 20.73 M | $5.90 B |
| 04/15/2025 | $28.49 | $29.46 (3.4%) | $29.84 | $28.15 | 14.70 M | $6.45 B |
| 04/14/2025 | $28.72 | $28.31 (-1.43%) | $29.00 | $27.20 | 13.99 M | $6.20 B |
| 04/11/2025 | $26.77 | $27.23 (1.72%) | $27.34 | $25.71 | 16.25 M | $5.96 B |
| 04/10/2025 | $28.49 | $26.81 (-5.9%) | $28.87 | $26.02 | 19.39 M | $5.87 B |
| 04/09/2025 | $26.25 | $29.49 (12.34%) | $30.28 | $25.43 | 34.89 M | $6.46 B |
| 04/08/2025 | $29.80 | $26.10 (-12.42%) | $29.90 | $25.12 | 26.81 M | $5.72 B |
| 04/07/2025 | $24.50 | $27.77 (13.35%) | $30.00 | $23.97 | 26.51 M | $6.08 B |
| 04/04/2025 | $26.30 | $25.99 (-1.18%) | $27.09 | $23.97 | 27.69 M | $5.69 B |
| 04/03/2025 | $28.40 | $27.99 (-1.44%) | $29.87 | $27.81 | 19.70 M | $6.13 B |
| 04/02/2025 | $29.16 | $31.22 (7.06%) | $31.25 | $28.95 | 25.18 M | $6.84 B |
| 04/01/2025 | $29.71 | $31.05 (4.51%) | $33.70 | $28.76 | 46.23 M | $6.80 B |
| 03/31/2025 | $27.77 | $29.55 (6.41%) | $30.17 | $27.22 | 19.86 M | $6.47 B |
| 03/28/2025 | $31.59 | $29.14 (-7.76%) | $31.89 | $28.90 | 20.93 M | $6.38 B |
| 03/27/2025 | $32.96 | $31.92 (-3.16%) | $33.30 | $31.78 | 15.24 M | $6.99 B |
| 03/26/2025 | $37.78 | $33.36 (-11.7%) | $37.95 | $33.25 | 17.43 M | $7.31 B |
| 03/25/2025 | $37.82 | $37.04 (-2.06%) | $38.69 | $35.77 | 17.55 M | $8.11 B |
| 03/24/2025 | $35.85 | $37.41 (4.35%) | $38.18 | $34.92 | 26.41 M | $8.19 B |
| 03/21/2025 | $32.60 | $34.75 (6.6%) | $35.20 | $31.88 | 49.69 M | $7.61 B |
| 03/20/2025 | $33.27 | $32.87 (-1.2%) | $34.25 | $32.36 | 15.79 M | $7.20 B |
| 03/19/2025 | $31.73 | $33.88 (6.78%) | $34.94 | $31.02 | 17.74 M | $7.42 B |
| 03/18/2025 | $34.31 | $31.49 (-8.22%) | $34.39 | $31.26 | 15.35 M | $6.90 B |
| 03/17/2025 | $33.65 | $34.69 (3.09%) | $35.69 | $32.59 | 18.13 M | $7.60 B |
| 03/14/2025 | $32.00 | $33.14 (3.56%) | $33.29 | $31.51 | 17.09 M | $7.26 B |
| 03/13/2025 | $33.48 | $31.54 (-5.79%) | $33.64 | $31.01 | 19.83 M | $6.91 B |
| 03/12/2025 | $36.15 | $33.93 (-6.14%) | $37.28 | $32.77 | 21.36 M | $7.43 B |
| 03/11/2025 | $34.77 | $34.71 (-0.17%) | $37.69 | $34.30 | 23.55 M | $7.60 B |
| 03/10/2025 | $34.11 | $34.47 (1.06%) | $37.15 | $33.33 | 29.32 M | $7.55 B |
| 03/07/2025 | $34.41 | $35.95 (4.48%) | $36.27 | $32.68 | 23.58 M | $7.87 B |
| 03/06/2025 | $37.40 | $34.39 (-8.05%) | $38.69 | $34.00 | 31.35 M | $7.53 B |
| 03/05/2025 | $37.79 | $40.89 (8.2%) | $41.32 | $37.42 | 21.29 M | $8.96 B |
| 03/04/2025 | $37.99 | $40.49 (6.58%) | $42.19 | $36.81 | 24.46 M | $8.87 B |
| 03/03/2025 | $44.97 | $40.68 (-9.54%) | $46.35 | $39.66 | 25.68 M | $8.91 B |
| 02/28/2025 | $40.43 | $45.09 (11.53%) | $45.31 | $40.14 | 30.50 M | $9.88 B |
| 02/27/2025 | $43.21 | $41.34 (-4.33%) | $45.80 | $40.46 | 40.66 M | $9.05 B |
| 02/26/2025 | $40.24 | $41.89 (4.1%) | $44.62 | $39.92 | 45.07 M | $9.18 B |
| 02/25/2025 | $39.88 | $39.86 (-0.05%) | $43.22 | $36.02 | 82.83 M | $8.73 B |
| 02/24/2025 | $48.14 | $51.31 (6.58%) | $52.72 | $43.81 | 63.22 M | $11.24 B |
| 02/21/2025 | $53.51 | $49.28 (-7.91%) | $57.37 | $49.05 | 88.98 M | $10.79 B |
| 02/20/2025 | $65.08 | $66.41 (2.04%) | $67.38 | $59.60 | 30.85 M | $14.39 B |
| 02/19/2025 | $59.26 | $68.74 (16%) | $72.98 | $58.70 | 59.52 M | $14.89 B |
| 02/18/2025 | $60.70 | $58.50 (-3.62%) | $60.99 | $56.36 | 21.10 M | $12.67 B |
| 02/14/2025 | $60.02 | $60.47 (0.75%) | $64.84 | $58.62 | 38.73 M | $13.10 B |
| 02/13/2025 | $47.53 | $59.18 (24.51%) | $59.55 | $47.14 | 42.82 M | $12.82 B |
| 02/12/2025 | $43.00 | $46.34 (7.77%) | $46.50 | $42.80 | 9.17 M | $10.04 B |
| 02/11/2025 | $44.18 | $43.58 (-1.36%) | $45.14 | $42.71 | 7.34 M | $9.44 B |
| 02/10/2025 | $43.23 | $44.77 (3.56%) | $45.18 | $41.30 | 13.15 M | $9.70 B |
| 02/07/2025 | $41.48 | $42.55 (2.58%) | $46.01 | $41.48 | 21.86 M | $9.22 B |
| 02/06/2025 | $41.90 | $40.47 (-3.41%) | $43.16 | $39.27 | 15.79 M | $8.77 B |
| 02/05/2025 | $42.00 | $42.20 (0.48%) | $44.43 | $41.40 | 17.37 M | $9.14 B |
| 02/04/2025 | $39.33 | $41.85 (6.41%) | $41.98 | $38.38 | 16.47 M | $9.07 B |
| 02/03/2025 | $35.01 | $38.93 (11.2%) | $39.74 | $35.00 | 19.02 M | $8.43 B |
| 01/31/2025 | $34.00 | $37.28 (9.65%) | $37.96 | $33.68 | 19.71 M | $8.08 B |
| 01/30/2025 | $32.18 | $33.96 (5.53%) | $34.35 | $32.09 | 11.32 M | $7.36 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
