HIMS
Hims&Hers Hlth-A (HIMS)
NYSE
$34.10-$0.28 (-0.81%)
Price as of Jul 13, 2026 7:59 PM EDT
  • $7.7B
    Market Cap
  • -33.92%
    1-Year Change
  • Drug Manufacturers - Specialty & Generic
    Industry
  • 1 Month
    +28.19%
    Low Price$30.17
    High Price$38.28
  • 3 Months
    +62.55%
    Low Price$22.29
    High Price$38.28
  • 1 Year
    -33.92%
    Low Price$14.52
    High Price$66.18
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
34.30
35.20
33.55
34.38
0.00%
9,410,577
07/10/2026
35.84
36.46
33.18
34.38
-3.02%
11,853,689
07/09/2026
36.20
36.35
35.26
35.45
-1.72%
9,262,832
07/08/2026
35.33
36.41
34.18
36.07
-0.28%
12,576,346
07/07/2026
38.01
38.59
36.14
36.17
-5.51%
12,296,621
07/06/2026
36.75
39.05
36.35
38.28
+4.02%
13,793,788
07/02/2026
37.64
37.99
36.03
36.80
-2.05%
16,473,434
07/01/2026
35.10
38.50
34.75
37.57
+8.36%
28,032,124
06/30/2026
32.75
34.69
31.60
34.67
+3.83%
13,416,817
06/29/2026
34.28
35.47
32.52
33.39
-1.62%
14,063,828
06/26/2026
32.00
35.40
31.90
33.94
+3.76%
21,578,412
06/25/2026
33.41
33.45
30.29
32.71
+0.03%
15,113,730
06/24/2026
32.60
33.75
31.62
32.70
-0.79%
12,642,783
06/23/2026
32.51
34.68
32.51
32.96
-1.73%
12,550,440
06/22/2026
34.63
35.99
33.30
33.54
-5.44%
22,866,866
06/18/2026
32.60
35.60
32.59
35.47
+11.23%
31,903,480
06/17/2026
31.60
33.45
31.03
31.89
+1.33%
23,153,981
06/16/2026
29.98
32.01
29.68
31.47
+4.31%
22,075,729
06/15/2026
27.88
30.28
27.87
30.17
+12.49%
22,980,154
06/12/2026
28.68
28.78
26.52
26.82
-7.10%
19,092,730
06/11/2026
27.30
29.10
26.69
28.87
+3.92%
13,860,889
06/10/2026
28.38
29.75
27.69
27.78
-4.14%
16,854,939
06/09/2026
27.17
29.18
26.02
28.98
+6.66%
25,444,667
06/08/2026
26.48
27.33
25.96
27.17
+3.74%
13,842,635
06/05/2026
27.10
27.89
25.40
26.19
-6.50%
18,705,868
06/04/2026
27.40
29.82
27.14
28.01
+1.82%
24,042,482
06/03/2026
26.95
28.04
25.71
27.51
0.00%
13,787,752
06/02/2026
27.93
28.39
27.05
27.51
-0.90%
14,761,180
06/01/2026
26.19
28.22
25.50
27.76
+6.16%
21,146,336
05/29/2026
25.55
26.64
24.13
26.15
+3.03%
20,737,852
05/28/2026
24.89
25.92
24.39
25.38
+0.71%
12,964,867
05/27/2026
24.47
25.78
24.24
25.20
+5.66%
22,756,821
05/26/2026
23.88
24.70
23.36
23.85
+0.42%
16,686,793
05/22/2026
24.09
24.53
23.30
23.75
-1.08%
14,780,567
05/21/2026
22.82
24.01
22.61
24.01
+4.21%
15,057,815
05/20/2026
22.19
23.40
21.88
23.04
+2.67%
16,726,698
05/19/2026
22.14
22.69
21.53
22.44
+0.67%
27,374,681
05/18/2026
23.98
23.98
22.14
22.29
-11.02%
32,292,015
05/15/2026
23.68
25.32
23.53
25.05
+3.34%
20,662,215
05/14/2026
24.04
24.80
23.38
24.24
+0.41%
18,274,473
05/13/2026
24.51
24.89
23.26
24.14
-3.56%
25,968,301
05/12/2026
25.21
26.84
24.56
25.03
-14.10%
53,634,910
05/11/2026
29.09
30.39
28.55
29.14
+3.08%
61,192,433
05/11/2026
-$0.40 Earnings
05/08/2026
25.61
28.53
25.40
28.27
+10.21%
25,969,543
05/07/2026
26.77
27.12
25.35
25.65
-4.58%
18,626,961
05/06/2026
26.87
27.07
25.80
26.88
+2.09%
14,901,223
05/05/2026
26.91
26.91
25.90
26.33
-3.45%
15,492,799
05/04/2026
27.63
28.42
26.67
27.27
-0.51%
15,069,499
05/01/2026
27.29
27.77
26.93
27.41
+0.88%
14,645,069
04/30/2026
26.26
27.35
25.62
27.17
+3.19%
17,411,799
04/29/2026
27.62
27.69
26.04
26.33
-5.66%
19,906,262
04/28/2026
28.57
28.83
27.65
27.91
-5.04%
21,825,642
04/27/2026
29.94
30.72
29.05
29.39
-3.83%
23,287,160
04/24/2026
29.50
31.33
28.90
30.56
+8.56%
43,478,924
04/23/2026
30.33
31.44
27.03
28.15
-2.96%
44,911,700
04/22/2026
30.00
30.05
28.05
29.01
-2.52%
32,247,304
04/21/2026
28.59
30.87
27.85
29.76
-4.03%
59,041,872
04/20/2026
28.54
31.86
28.41
31.01
+7.60%
69,287,712
04/17/2026
27.67
29.78
27.40
28.82
+6.78%
58,932,952
04/16/2026
26.15
27.81
24.76
26.99
+11.12%
80,363,680
04/15/2026
21.72
24.70
21.28
24.29
+13.72%
45,776,780
04/14/2026
21.75
21.96
20.92
21.36
+0.99%
19,377,303
04/13/2026
19.33
21.80
19.30
21.15
+8.85%
24,679,854
04/10/2026
19.95
20.15
19.18
19.43
-1.62%
16,052,396
04/09/2026
19.31
19.77
18.96
19.75
+1.86%
14,699,865
04/08/2026
20.80
20.95
19.04
19.39
-0.56%
20,079,201
04/07/2026
19.97
20.00
18.96
19.50
-4.08%
21,487,974
04/06/2026
19.78
20.37
19.51
20.33
+6.22%
19,583,307
04/02/2026
19.31
19.50
18.76
19.14
-3.53%
23,511,979
04/01/2026
21.00
21.62
19.70
19.84
-4.43%
26,625,204
03/31/2026
18.78
21.00
18.64
20.76
+10.54%
34,530,513
03/30/2026
19.35
19.67
18.62
18.78
-3.10%
19,219,590
03/27/2026
20.58
20.60
19.18
19.38
-7.09%
22,374,063
03/26/2026
20.58
21.22
20.02
20.86
+0.10%
26,020,031
03/25/2026
21.70
22.00
20.57
20.84
-2.34%
21,696,375
03/24/2026
22.21
22.30
21.09
21.34
-4.99%
26,400,694
03/23/2026
22.60
23.10
22.25
22.46
+2.00%
20,283,774
03/20/2026
23.95
24.25
21.70
22.02
-8.86%
33,380,898
03/19/2026
22.89
24.39
22.61
24.16
+4.36%
29,908,825
03/18/2026
24.70
25.04
23.15
23.15
-7.33%
35,354,190
03/17/2026
24.55
25.24
23.99
24.98
+0.40%
35,316,006
03/16/2026
24.22
25.17
23.52
24.88
+0.44%
37,972,059
03/13/2026
24.07
24.82
23.25
24.77
+3.90%
42,982,456
03/12/2026
26.84
27.24
23.76
23.84
-7.88%
68,303,425
03/11/2026
23.12
27.54
22.81
25.88
+10.27%
111,773,476
03/10/2026
24.00
26.03
22.43
23.47
+5.91%
118,638,532
03/09/2026
23.22
23.51
20.97
22.16
+40.79%
174,964,059
03/06/2026
15.54
15.84
15.21
15.74
-0.88%
21,093,807
03/05/2026
16.53
16.84
15.59
15.88
-3.47%
19,004,120
03/04/2026
15.87
16.74
15.80
16.45
+3.98%
20,438,149
03/03/2026
16.00
16.91
15.27
15.82
-4.00%
27,508,219
03/02/2026
14.51
16.48
14.31
16.48
+13.50%
32,836,178
02/27/2026
15.21
15.29
14.48
14.52
-6.92%
23,484,562
02/26/2026
15.77
16.36
14.99
15.60
-1.39%
29,431,182
02/25/2026
15.67
16.46
15.06
15.82
+2.33%
38,317,792
02/24/2026
14.83
16.06
13.74
15.46
-0.32%
63,952,574
02/23/2026
15.80
15.80
15.16
15.51
-0.77%
43,356,426
02/23/2026
$0.08 Earnings
02/20/2026
15.65
16.30
15.29
15.63
-1.20%
25,353,493