5 DAY PERFORMANCE
-0.10%
1 MONTH PERFORMANCE
-14.95%
3 MONTH PERFORMANCE
+84.34%
6 MONTH PERFORMANCE
+78.10%
YEAR-TO-DATE PERFORMANCE
+98.14%
1 YEAR PERFORMANCE
+130.56%
Hims & Hers Health, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $47.56 | $47.98 (0.88%) | $49.06 | $46.55 | 17.39 M | $10.65 B |
| 07/02/2025 | $48.20 | $47.46 (-1.54%) | $48.20 | $46.70 | 24.26 M | $10.54 B |
| 07/01/2025 | $48.84 | $47.96 (-1.8%) | $50.88 | $47.02 | 35.68 M | $10.65 B |
| 06/30/2025 | $50.76 | $49.85 (-1.79%) | $50.78 | $48.33 | 36.57 M | $11.07 B |
| 06/27/2025 | $47.00 | $49.41 (5.13%) | $51.99 | $46.40 | 83.39 M | $10.97 B |
| 06/26/2025 | $41.71 | $46.28 (10.96%) | $46.80 | $40.88 | 64.36 M | $10.27 B |
| 06/25/2025 | $43.70 | $41.41 (-5.24%) | $46.52 | $41.20 | 62.88 M | $9.19 B |
| 06/24/2025 | $42.44 | $42.95 (1.2%) | $44.38 | $41.84 | 63.59 M | $9.53 B |
| 06/23/2025 | $48.16 | $41.98 (-12.83%) | $48.35 | $41.97 | 176.09 M | $9.32 B |
| 06/20/2025 | $62.87 | $64.22 (2.15%) | $64.60 | $61.52 | 42.24 M | $14.26 B |
| 06/18/2025 | $60.48 | $61.07 (0.98%) | $62.54 | $58.15 | 43.35 M | $13.56 B |
| 06/17/2025 | $59.75 | $59.24 (-0.85%) | $60.44 | $56.50 | 35.24 M | $13.15 B |
| 06/16/2025 | $56.75 | $59.78 (5.34%) | $61.67 | $55.77 | 42.21 M | $13.27 B |
| 06/13/2025 | $55.43 | $55.48 (0.09%) | $57.68 | $54.67 | 26.40 M | $12.32 B |
| 06/12/2025 | $56.30 | $57.15 (1.51%) | $59.90 | $56.19 | 34.45 M | $12.69 B |
| 06/11/2025 | $54.68 | $57.56 (5.27%) | $57.74 | $53.63 | 28.33 M | $12.78 B |
| 06/10/2025 | $56.86 | $55.25 (-2.83%) | $58.76 | $53.54 | 38.35 M | $12.26 B |
| 06/09/2025 | $57.21 | $56.86 (-0.61%) | $57.21 | $54.62 | 27.51 M | $12.62 B |
| 06/06/2025 | $53.18 | $56.33 (5.92%) | $57.51 | $52.75 | 41.61 M | $12.50 B |
| 06/05/2025 | $54.05 | $52.77 (-2.37%) | $54.81 | $51.85 | 36.99 M | $11.71 B |
| 06/04/2025 | $55.77 | $53.61 (-3.87%) | $59.29 | $52.80 | 60.44 M | $11.90 B |
| 06/03/2025 | $61.92 | $54.73 (-11.61%) | $67.37 | $54.27 | 114.95 M | $12.15 B |
| 06/02/2025 | $56.93 | $56.77 (-0.28%) | $58.77 | $55.67 | 36.13 M | $12.60 B |
| 05/30/2025 | $52.27 | $56.56 (8.21%) | $57.38 | $52.09 | 41.06 M | $12.56 B |
| 05/29/2025 | $54.00 | $52.40 (-2.96%) | $55.00 | $52.11 | 15.94 M | $11.63 B |
| 05/28/2025 | $53.85 | $53.34 (-0.95%) | $54.09 | $51.41 | 19.73 M | $11.84 B |
| 05/27/2025 | $56.10 | $53.36 (-4.88%) | $56.30 | $52.82 | 27.30 M | $11.85 B |
| 05/23/2025 | $53.51 | $54.83 (2.47%) | $55.37 | $52.88 | 23.61 M | $12.17 B |
| 05/22/2025 | $53.37 | $53.52 (0.28%) | $56.52 | $51.20 | 48.86 M | $11.88 B |
| 05/21/2025 | $60.26 | $58.00 (-3.75%) | $63.20 | $57.65 | 38.86 M | $12.88 B |
| 05/20/2025 | $62.54 | $61.21 (-2.13%) | $63.67 | $59.70 | 35.76 M | $13.59 B |
| 05/19/2025 | $62.80 | $62.34 (-0.73%) | $63.61 | $61.08 | 35.72 M | $13.84 B |
| 05/16/2025 | $59.04 | $64.65 (9.5%) | $64.82 | $57.42 | 51.62 M | $14.35 B |
| 05/15/2025 | $60.00 | $58.58 (-2.37%) | $62.70 | $53.70 | 56.41 M | $13.00 B |
| 05/14/2025 | $64.00 | $61.12 (-4.5%) | $65.89 | $60.82 | 46.96 M | $13.57 B |
| 05/13/2025 | $56.00 | $64.00 (14.29%) | $64.20 | $55.92 | 77.36 M | $14.21 B |
| 05/12/2025 | $56.09 | $55.21 (-1.57%) | $58.60 | $54.20 | 59.27 M | $12.26 B |
| 05/09/2025 | $49.43 | $51.96 (5.12%) | $52.22 | $48.87 | 61.87 M | $11.53 B |
| 05/08/2025 | $51.60 | $51.40 (-0.39%) | $54.75 | $50.04 | 81.32 M | $11.41 B |
| 05/07/2025 | $47.98 | $52.35 (9.11%) | $52.38 | $47.20 | 86.18 M | $11.62 B |
| 05/06/2025 | $38.33 | $49.47 (29.06%) | $50.56 | $38.21 | 157.52 M | $10.98 B |
| 05/05/2025 | $42.28 | $41.88 (-0.95%) | $43.10 | $39.80 | 72.48 M | $9.30 B |
| 05/02/2025 | $36.86 | $40.82 (10.74%) | $41.09 | $36.62 | 49.78 M | $9.06 B |
| 05/01/2025 | $33.72 | $36.16 (7.24%) | $36.69 | $32.01 | 42.86 M | $7.92 B |
| 04/30/2025 | $33.73 | $33.10 (-1.87%) | $33.89 | $31.75 | 38.98 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 |
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.
