5 DAY PERFORMANCE
-10.11%
1 MONTH PERFORMANCE
-29.85%
3 MONTH PERFORMANCE
-44.32%
6 MONTH PERFORMANCE
-56.14%
YEAR-TO-DATE PERFORMANCE
-25.01%
1 YEAR PERFORMANCE
-42.30%
Hims & Hers Health, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/04/2026 | $27.20 | $24.40 (-10.29%) | $27.20 | $23.99 | 31.68 M | $5.52 B |
| 02/03/2026 | $26.56 | $25.54 (-3.84%) | $26.82 | $24.64 | 21.37 M | $5.78 B |
| 02/02/2026 | $27.11 | $26.44 (-2.47%) | $27.40 | $26.42 | 13.61 M | $5.98 B |
| 01/30/2026 | $29.40 | $27.09 (-7.86%) | $30.27 | $26.87 | 21.91 M | $6.13 B |
| 01/29/2026 | $28.93 | $29.87 (3.25%) | $30.70 | $28.47 | 22.12 M | $6.76 B |
| 01/28/2026 | $29.83 | $28.67 (-3.89%) | $29.98 | $28.33 | 15.05 M | $6.49 B |
| 01/27/2026 | $30.08 | $29.68 (-1.33%) | $30.17 | $28.93 | 16.63 M | $6.72 B |
| 01/26/2026 | $29.64 | $30.28 (2.16%) | $30.95 | $29.42 | 12.68 M | $6.85 B |
| 01/23/2026 | $30.14 | $29.62 (-1.73%) | $30.99 | $29.40 | 14.24 M | $6.70 B |
| 01/22/2026 | $29.50 | $30.52 (3.46%) | $30.77 | $29.00 | 14.17 M | $6.91 B |
| 01/21/2026 | $30.50 | $28.89 (-5.28%) | $30.64 | $27.96 | 27.91 M | $6.54 B |
| 01/20/2026 | $30.15 | $30.47 (1.06%) | $31.30 | $30.02 | 16.47 M | $6.90 B |
| 01/16/2026 | $31.23 | $31.38 (0.48%) | $31.82 | $30.64 | 14.59 M | $7.10 B |
| 01/15/2026 | $31.58 | $31.23 (-1.11%) | $31.66 | $30.73 | 13.67 M | $7.07 B |
| 01/14/2026 | $32.03 | $31.32 (-2.22%) | $32.04 | $30.75 | 15.13 M | $7.09 B |
| 01/13/2026 | $33.20 | $32.20 (-3.01%) | $33.27 | $31.71 | 15.26 M | $7.29 B |
| 01/12/2026 | $31.08 | $32.34 (4.05%) | $32.76 | $29.92 | 25.63 M | $7.32 B |
| 01/09/2026 | $34.31 | $31.69 (-7.64%) | $34.35 | $31.66 | 25.40 M | $7.17 B |
| 01/08/2026 | $35.16 | $33.87 (-3.67%) | $35.16 | $33.51 | 15.61 M | $7.67 B |
| 01/07/2026 | $35.49 | $35.46 (-0.08%) | $36.45 | $34.94 | 10.99 M | $8.03 B |
| 01/06/2026 | $35.42 | $35.45 (0.08%) | $35.95 | $34.32 | 11.84 M | $8.02 B |
| 01/05/2026 | $33.96 | $34.71 (2.21%) | $35.83 | $33.19 | 17.34 M | $7.86 B |
| 01/02/2026 | $33.00 | $33.41 (1.24%) | $33.73 | $32.05 | 13.32 M | $7.56 B |
| 12/31/2025 | $32.92 | $32.47 (-1.37%) | $32.95 | $32.07 | 14.12 M | $7.35 B |
| 12/30/2025 | $34.20 | $33.05 (-3.36%) | $34.42 | $33.04 | 11.26 M | $7.48 B |
| 12/29/2025 | $34.06 | $34.10 (0.12%) | $34.75 | $33.80 | 9.23 M | $7.72 B |
| 12/26/2025 | $34.57 | $34.31 (-0.75%) | $34.62 | $33.50 | 9.91 M | $7.77 B |
| 12/24/2025 | $34.61 | $34.67 (0.17%) | $35.04 | $34.13 | 4.92 M | $7.85 B |
| 12/23/2025 | $34.75 | $34.80 (0.14%) | $35.14 | $34.10 | 9.52 M | $7.88 B |
| 12/22/2025 | $35.97 | $35.05 (-2.56%) | $36.27 | $34.78 | 12.91 M | $7.93 B |
| 12/19/2025 | $34.97 | $35.56 (1.69%) | $35.86 | $34.60 | 13.76 M | $8.05 B |
| 12/18/2025 | $35.60 | $34.77 (-2.33%) | $36.03 | $34.31 | 11.73 M | $7.87 B |
| 12/17/2025 | $36.71 | $34.97 (-4.74%) | $37.61 | $34.90 | 11.45 M | $7.92 B |
| 12/16/2025 | $36.01 | $36.86 (2.36%) | $36.90 | $35.41 | 10.36 M | $8.34 B |
| 12/15/2025 | $37.82 | $36.25 (-4.15%) | $38.03 | $35.68 | 11.29 M | $8.21 B |
| 12/12/2025 | $37.60 | $37.21 (-1.04%) | $38.88 | $36.85 | 10.35 M | $8.42 B |
| 12/11/2025 | $37.25 | $37.77 (1.4%) | $37.86 | $36.65 | 10.26 M | $8.55 B |
| 12/10/2025 | $39.65 | $37.88 (-4.46%) | $39.78 | $37.61 | 16.43 M | $8.57 B |
| 12/09/2025 | $39.04 | $39.82 (2%) | $40.74 | $38.93 | 12.62 M | $9.01 B |
| 12/08/2025 | $39.34 | $39.12 (-0.56%) | $39.60 | $38.24 | 9.71 M | $8.85 B |
| 12/05/2025 | $40.00 | $39.20 (-2%) | $40.99 | $39.17 | 22.17 M | $8.87 B |
| 12/04/2025 | $38.27 | $40.02 (4.57%) | $40.46 | $37.72 | 24.76 M | $9.06 B |
| 12/03/2025 | $36.35 | $37.07 (1.98%) | $37.13 | $35.78 | 10.88 M | $8.39 B |
| 12/02/2025 | $37.55 | $36.31 (-3.3%) | $38.28 | $36.22 | 12.08 M | $8.22 B |
| 12/01/2025 | $38.75 | $37.51 (-3.2%) | $39.25 | $37.48 | 13.56 M | $8.49 B |
| 11/28/2025 | $38.90 | $39.76 (2.21%) | $39.87 | $38.52 | 9.36 M | $9.00 B |
| 11/26/2025 | $37.75 | $38.40 (1.72%) | $38.79 | $37.36 | 13.45 M | $8.69 B |
| 11/25/2025 | $38.00 | $37.09 (-2.39%) | $38.36 | $36.90 | 14.39 M | $8.40 B |
| 11/24/2025 | $35.11 | $37.78 (7.6%) | $38.14 | $35.01 | 20.84 M | $8.55 B |
| 11/21/2025 | $33.54 | $34.71 (3.49%) | $34.99 | $32.88 | 18.78 M | $7.86 B |
| 11/20/2025 | $36.78 | $33.62 (-8.59%) | $37.22 | $33.47 | 28.33 M | $7.61 B |
| 11/19/2025 | $36.60 | $35.83 (-2.1%) | $36.60 | $34.43 | 20.96 M | $8.11 B |
| 11/18/2025 | $35.71 | $36.26 (1.54%) | $36.74 | $34.13 | 26.54 M | $8.21 B |
| 11/17/2025 | $36.67 | $35.58 (-2.97%) | $37.63 | $33.91 | 30.16 M | $8.05 B |
| 11/14/2025 | $35.42 | $36.98 (4.4%) | $38.09 | $34.93 | 31.48 M | $8.37 B |
| 11/13/2025 | $38.92 | $36.05 (-7.37%) | $38.96 | $35.78 | 34.91 M | $8.16 B |
| 11/12/2025 | $39.61 | $39.02 (-1.49%) | $40.25 | $38.26 | 21.97 M | $8.83 B |
| 11/11/2025 | $40.91 | $39.75 (-2.84%) | $41.28 | $38.87 | 22.89 M | $9.00 B |
| 11/10/2025 | $42.50 | $41.05 (-3.41%) | $42.70 | $40.22 | 21.80 M | $9.29 B |
| 11/07/2025 | $40.74 | $41.03 (0.71%) | $41.27 | $39.34 | 28.93 M | $9.29 B |
| 11/06/2025 | $44.00 | $41.52 (-5.64%) | $44.00 | $39.84 | 43.25 M | $9.40 B |
| 11/05/2025 | $44.10 | $43.73 (-0.84%) | $46.82 | $43.68 | 36.30 M | $9.90 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.
