-
5 DAY PERFORMANCE
-27.65% -
1 MONTH PERFORMANCE
-10.44% -
3 MONTH PERFORMANCE
+23.94% -
6 MONTH PERFORMANCE
+32.53% -
YEAR-TO-DATE PERFORMANCE
+116.97% -
1 YEAR PERFORMANCE
+158.50%
Hims & Hers Health, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $21.34 | $19.32 (-9.47%) | $21.38 | $19.15 | 32.20 M | $4.19 B |
| 11/14/2024 | $24.08 | $20.85 (-13.41%) | $25.45 | $20.21 | 62.79 M | $4.52 B |
| 11/13/2024 | $29.12 | $27.60 (-5.22%) | $30.44 | $27.51 | 21.43 M | $5.98 B |
| 11/12/2024 | $26.46 | $26.69 (0.87%) | $28.37 | $26.16 | 15.92 M | $5.78 B |
| 11/11/2024 | $24.80 | $27.88 (12.42%) | $29.68 | $24.39 | 38.53 M | $6.04 B |
| 11/08/2024 | $23.60 | $23.41 (-0.81%) | $23.61 | $21.41 | 17.98 M | $5.07 B |
| 11/07/2024 | $23.40 | $23.62 (0.94%) | $24.35 | $23.28 | 13.28 M | $5.12 B |
| 11/06/2024 | $21.60 | $23.42 (8.43%) | $24.68 | $21.36 | 36.94 M | $5.07 B |
| 11/05/2024 | $22.08 | $20.64 (-6.52%) | $22.28 | $19.54 | 41.78 M | $4.47 B |
| 11/04/2024 | $20.15 | $20.76 (3.03%) | $21.35 | $20.03 | 18.45 M | $4.50 B |
| 11/01/2024 | $19.00 | $20.36 (7.16%) | $20.59 | $18.70 | 12.25 M | $4.41 B |
| 10/31/2024 | $19.11 | $18.83 (-1.47%) | $19.19 | $18.33 | 10.79 M | $4.04 B |
| 10/30/2024 | $21.54 | $19.04 (-11.61%) | $21.86 | $18.63 | 25.75 M | $4.09 B |
| 10/29/2024 | $23.16 | $22.24 (-3.97%) | $23.56 | $22.21 | 6.38 M | $4.77 B |
| 10/28/2024 | $22.46 | $23.08 (2.76%) | $23.21 | $22.36 | 6.14 M | $4.95 B |
| 10/25/2024 | $21.50 | $21.73 (1.07%) | $22.20 | $21.27 | 3.97 M | $4.66 B |
| 10/24/2024 | $21.62 | $21.52 (-0.46%) | $21.97 | $21.16 | 5.93 M | $4.62 B |
| 10/23/2024 | $23.15 | $21.38 (-7.65%) | $23.20 | $20.77 | 11.67 M | $4.59 B |
| 10/22/2024 | $22.80 | $23.59 (3.46%) | $23.74 | $22.55 | 7.42 M | $5.06 B |
| 10/21/2024 | $22.20 | $23.05 (3.83%) | $23.31 | $21.86 | 8.05 M | $4.95 B |
| 10/18/2024 | $21.76 | $22.15 (1.79%) | $22.16 | $21.10 | 6.35 M | $4.75 B |
| 10/17/2024 | $21.80 | $21.56 (-1.1%) | $22.28 | $21.25 | 7.42 M | $4.63 B |
| 10/16/2024 | $22.64 | $22.36 (-1.24%) | $23.07 | $22.19 | 8.48 M | $4.80 B |
| 10/15/2024 | $20.41 | $22.80 (11.71%) | $22.95 | $20.08 | 17.28 M | $4.89 B |
| 10/14/2024 | $20.00 | $20.50 (2.5%) | $21.19 | $19.70 | 19.10 M | $4.40 B |
| 10/11/2024 | $17.80 | $18.69 (5%) | $18.73 | $17.36 | 8.56 M | $4.01 B |
| 10/10/2024 | $18.01 | $17.85 (-0.89%) | $18.23 | $17.53 | 11.35 M | $3.83 B |
| 10/09/2024 | $18.32 | $18.73 (2.24%) | $19.20 | $18.15 | 8.67 M | $4.02 B |
| 10/08/2024 | $18.50 | $18.75 (1.35%) | $19.17 | $18.29 | 49.08 M | $4.02 B |
| 10/07/2024 | $18.75 | $19.44 (3.68%) | $19.99 | $18.61 | 26.00 M | $4.17 B |
| 10/04/2024 | $17.55 | $17.66 (0.63%) | $17.74 | $16.69 | 8.07 M | $3.79 B |
| 10/03/2024 | $16.95 | $17.13 (1.06%) | $17.39 | $16.05 | 25.32 M | $3.68 B |
| 10/02/2024 | $19.16 | $18.95 (-1.1%) | $19.24 | $18.30 | 6.01 M | $4.07 B |
| 10/01/2024 | $18.50 | $19.31 (4.38%) | $19.36 | $17.91 | 10.06 M | $4.14 B |
| 09/30/2024 | $17.87 | $18.42 (3.08%) | $18.65 | $17.61 | 7.02 M | $3.95 B |
| 09/27/2024 | $17.81 | $17.77 (-0.22%) | $17.95 | $17.03 | 5.53 M | $3.81 B |
| 09/26/2024 | $17.55 | $17.71 (0.91%) | $18.08 | $17.25 | 5.49 M | $3.80 B |
| 09/25/2024 | $17.37 | $17.26 (-0.63%) | $17.52 | $17.04 | 4.01 M | $3.70 B |
| 09/24/2024 | $16.60 | $17.27 (4.04%) | $17.29 | $16.36 | 5.99 M | $3.71 B |
| 09/23/2024 | $16.46 | $16.44 (-0.12%) | $16.53 | $16.20 | 3.95 M | $3.53 B |
| 09/20/2024 | $16.81 | $16.30 (-3.03%) | $16.90 | $15.73 | 11.14 M | $3.50 B |
| 09/19/2024 | $17.12 | $16.92 (-1.17%) | $17.19 | $16.63 | 6.79 M | $3.63 B |
| 09/18/2024 | $16.27 | $16.31 (0.25%) | $16.80 | $16.15 | 4.72 M | $3.50 B |
| 09/17/2024 | $16.50 | $16.10 (-2.42%) | $16.69 | $15.89 | 5.08 M | $3.46 B |
| 09/16/2024 | $16.45 | $16.28 (-1.03%) | $16.68 | $16.13 | 4.88 M | $3.49 B |
| 09/13/2024 | $16.25 | $16.57 (1.97%) | $16.91 | $16.09 | 8.82 M | $3.56 B |
| 09/12/2024 | $15.24 | $15.82 (3.81%) | $16.41 | $15.19 | 10.28 M | $3.40 B |
| 09/11/2024 | $14.55 | $15.27 (4.95%) | $15.50 | $14.53 | 6.85 M | $3.28 B |
| 09/10/2024 | $13.86 | $14.53 (4.83%) | $14.64 | $13.84 | 5.75 M | $3.12 B |
| 09/09/2024 | $13.96 | $13.97 (0.07%) | $14.19 | $13.70 | 6.03 M | $3.00 B |
| 09/06/2024 | $14.31 | $13.65 (-4.61%) | $14.42 | $13.47 | 9.24 M | $2.93 B |
| 09/05/2024 | $14.49 | $14.43 (-0.41%) | $14.67 | $14.16 | 3.82 M | $3.10 B |
| 09/04/2024 | $14.33 | $14.61 (1.95%) | $14.83 | $14.17 | 4.02 M | $3.14 B |
| 09/03/2024 | $14.65 | $14.50 (-1.02%) | $14.72 | $14.31 | 6.56 M | $3.11 B |
| 08/30/2024 | $14.81 | $14.73 (-0.54%) | $14.94 | $14.37 | 5.45 M | $3.16 B |
| 08/29/2024 | $14.74 | $14.73 (-0.07%) | $14.99 | $14.58 | 4.90 M | $3.16 B |
| 08/28/2024 | $14.45 | $14.64 (1.31%) | $15.05 | $14.40 | 7.68 M | $3.14 B |
| 08/27/2024 | $14.82 | $14.84 (0.13%) | $15.45 | $14.76 | 13.89 M | $3.18 B |
| 08/26/2024 | $16.78 | $16.05 (-4.35%) | $16.78 | $15.93 | 5.94 M | $3.44 B |
| 08/23/2024 | $16.74 | $16.73 (-0.06%) | $17.38 | $16.54 | 7.37 M | $3.59 B |
| 08/22/2024 | $17.29 | $16.46 (-4.8%) | $17.61 | $16.33 | 9.80 M | $3.53 B |
| 08/21/2024 | $16.71 | $16.57 (-0.84%) | $16.80 | $16.08 | 5.35 M | $3.56 B |
| 08/20/2024 | $16.71 | $16.53 (-1.08%) | $16.93 | $16.02 | 6.52 M | $3.55 B |
| 08/19/2024 | $15.60 | $16.56 (6.15%) | $16.70 | $15.60 | 7.05 M | $3.55 B |