Hims Hers Health Inc (HIMS) — Price History
As of 2026-09-02 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 28.33 | 29.38 | 28.15 | 28.68 | +0.84% | 7,856,211 |
| 2026-09-01 | 29.28 | 29.87 | 28.38 | 28.44 | -3.85% | 7,304,678 |
| 2026-08-31 | 28.67 | 29.79 | 28.63 | 29.58 | +2.57% | 8,308,040 |
| 2026-08-28 | 31.36 | 31.40 | 28.52 | 28.84 | -8.91% | 14,726,307 |
| 2026-08-27 | 30.40 | 31.98 | 29.72 | 31.66 | +6.13% | 9,616,400 |
| 2026-08-26 | 31.04 | 31.63 | 29.62 | 29.83 | -6.05% | 11,584,200 |
| 2026-08-25 | 31.29 | 32.51 | 30.73 | 31.75 | +2.16% | 9,636,300 |
| 2026-08-24 | 32.44 | 32.72 | 30.30 | 31.08 | -7.99% | 13,872,600 |
| 2026-08-21 | 31.67 | 34.46 | 31.60 | 33.78 | +6.03% | 14,706,500 |
| 2026-08-20 | 30.66 | 33.16 | 30.66 | 31.86 | +2.48% | 18,929,600 |
| 2026-08-19 | 27.55 | 31.27 | 27.41 | 31.09 | +13.51% | 20,013,500 |
| 2026-08-18 | 27.85 | 28.85 | 27.38 | 27.39 | -4.26% | 7,932,300 |
| 2026-08-17 | 28.14 | 28.73 | 27.51 | 28.61 | +1.63% | 10,349,600 |
| 2026-08-14 | 29.15 | 29.30 | 28.11 | 28.15 | -2.16% | 9,025,200 |
| 2026-08-13 | 29.74 | 30.10 | 28.54 | 28.77 | -4.00% | 12,722,200 |
| 2026-08-12 | 30.48 | 30.99 | 29.25 | 29.97 | -1.77% | 16,908,500 |
| 2026-08-11 | 29.71 | 31.79 | 29.41 | 30.51 | -3.97% | 23,169,300 |
| 2026-08-10 | 31.07 | 32.29 | 30.90 | 31.77 | +0.57% | 17,688,800 |
| 2026-08-07 | 30.19 | 31.72 | 29.80 | 31.59 | +6.51% | 8,391,200 |
| 2026-08-06 | 31.11 | 31.26 | 29.53 | 29.66 | -6.29% | 8,294,500 |
| 2026-08-05 | 31.59 | 32.41 | 31.13 | 31.65 | -1.59% | 8,377,400 |
| 2026-08-04 | 31.09 | 32.31 | 30.77 | 32.16 | +4.35% | 11,425,600 |
| 2026-08-03 | 27.60 | 31.18 | 27.57 | 30.82 | +10.98% | 14,796,000 |
| 2026-07-31 | 27.48 | 28.94 | 26.86 | 27.77 | +2.70% | 12,585,300 |
| 2026-07-30 | 25.07 | 27.59 | 24.24 | 27.04 | +8.16% | 17,215,900 |
| 2026-07-29 | 28.71 | 28.97 | 24.73 | 25.00 | -14.73% | 29,237,500 |
| 2026-07-28 | 29.36 | 30.00 | 27.61 | 29.32 | -3.04% | 12,836,900 |
| 2026-07-27 | 28.73 | 30.32 | 28.15 | 30.24 | +7.65% | 16,175,400 |
| 2026-07-24 | 33.45 | 34.57 | 27.93 | 28.09 | -14.20% | 28,490,300 |
| 2026-07-23 | 31.03 | 35.85 | 30.81 | 32.74 | +3.35% | 32,621,700 |
| 2026-07-22 | 33.45 | 34.00 | 31.45 | 31.68 | -3.21% | 8,314,500 |
| 2026-07-21 | 32.52 | 33.84 | 32.06 | 32.73 | +0.09% | 9,755,100 |
| 2026-07-20 | 32.44 | 33.60 | 32.20 | 32.70 | -0.43% | 8,343,400 |
| 2026-07-17 | 32.06 | 34.04 | 31.91 | 32.84 | -2.49% | 9,909,500 |
| 2026-07-16 | 36.66 | 37.70 | 33.58 | 33.68 | -9.39% | 15,528,500 |
| 2026-07-15 | 35.67 | 37.44 | 35.67 | 37.17 | +5.75% | 14,427,600 |
| 2026-07-14 | 34.80 | 35.39 | 34.08 | 35.15 | +2.24% | 7,734,300 |
| 2026-07-13 | 34.30 | 35.20 | 33.55 | 34.38 | +0.00% | 9,410,600 |
| 2026-07-10 | 35.84 | 36.46 | 33.18 | 34.38 | -3.02% | 11,853,700 |
| 2026-07-09 | 36.20 | 36.35 | 35.26 | 35.45 | -1.72% | 9,262,800 |
| 2026-07-08 | 35.33 | 36.41 | 34.18 | 36.07 | -0.28% | 12,576,300 |
| 2026-07-07 | 38.01 | 38.59 | 36.14 | 36.17 | -5.51% | 12,296,600 |
| 2026-07-06 | 36.75 | 39.05 | 36.35 | 38.28 | +4.02% | 13,739,200 |
| 2026-07-02 | 37.63 | 37.99 | 36.03 | 36.80 | -2.05% | 16,444,200 |
| 2026-07-01 | 35.10 | 38.50 | 34.75 | 37.57 | +8.36% | 28,032,100 |
| 2026-06-30 | 32.75 | 34.69 | 31.59 | 34.67 | +3.83% | 13,416,800 |
| 2026-06-29 | 34.28 | 35.47 | 32.52 | 33.39 | -1.62% | 14,063,900 |
| 2026-06-26 | 32.00 | 35.40 | 31.90 | 33.94 | +3.76% | 21,434,500 |
| 2026-06-25 | 33.41 | 33.45 | 30.29 | 32.71 | +0.03% | 15,113,700 |
| 2026-06-24 | 32.60 | 33.75 | 31.62 | 32.70 | -0.79% | 12,600,400 |
| 2026-06-23 | 32.51 | 34.68 | 32.51 | 32.96 | -1.73% | 12,550,400 |
| 2026-06-22 | 34.63 | 35.99 | 33.30 | 33.54 | -5.44% | 22,866,900 |
| 2026-06-18 | 32.60 | 35.60 | 32.59 | 35.47 | +11.23% | 31,903,500 |
| 2026-06-17 | 31.60 | 33.45 | 31.03 | 31.89 | +1.33% | 23,154,100 |
| 2026-06-16 | 29.98 | 32.01 | 29.68 | 31.47 | +4.31% | 22,076,500 |
| 2026-06-15 | 27.88 | 30.28 | 27.87 | 30.17 | +12.49% | 22,980,500 |
| 2026-06-12 | 28.68 | 28.78 | 26.52 | 26.82 | -7.10% | 19,046,200 |
| 2026-06-11 | 27.30 | 29.10 | 26.69 | 28.87 | +3.92% | 13,860,900 |
| 2026-06-10 | 28.38 | 29.75 | 27.69 | 27.78 | -4.14% | 16,855,100 |
| 2026-06-09 | 27.17 | 29.18 | 26.02 | 28.98 | +6.66% | 25,446,000 |
| 2026-06-08 | 26.48 | 27.33 | 25.96 | 27.17 | +3.74% | 13,842,600 |
| 2026-06-05 | 27.10 | 27.89 | 25.40 | 26.19 | -6.50% | 18,614,000 |
| 2026-06-04 | 27.40 | 29.82 | 27.14 | 28.01 | +1.82% | 23,839,300 |
| 2026-06-03 | 26.95 | 28.04 | 25.71 | 27.51 | +0.00% | 13,789,000 |
| 2026-06-02 | 27.93 | 28.39 | 27.05 | 27.51 | -0.90% | 14,741,300 |
| 2026-06-01 | 26.19 | 28.22 | 25.50 | 27.76 | +6.16% | 21,146,300 |
| 2026-05-29 | 25.55 | 26.64 | 24.13 | 26.15 | +3.03% | 20,737,900 |
| 2026-05-28 | 24.89 | 25.92 | 24.39 | 25.38 | +0.71% | 12,883,700 |
| 2026-05-27 | 24.47 | 25.78 | 24.24 | 25.20 | +5.66% | 22,756,900 |
| 2026-05-26 | 23.88 | 24.70 | 23.36 | 23.85 | +0.42% | 16,605,500 |
| 2026-05-22 | 24.09 | 24.52 | 23.30 | 23.75 | -1.08% | 14,780,600 |
| 2026-05-21 | 22.82 | 24.01 | 22.61 | 24.01 | +4.21% | 15,102,400 |
| 2026-05-20 | 22.19 | 23.40 | 21.88 | 23.04 | +2.67% | 16,686,600 |
| 2026-05-19 | 22.14 | 22.69 | 21.53 | 22.44 | +0.67% | 27,331,100 |
| 2026-05-18 | 23.98 | 23.98 | 22.14 | 22.29 | -11.02% | 32,292,400 |
| 2026-05-15 | 23.68 | 25.32 | 23.53 | 25.05 | +3.34% | 20,662,200 |
| 2026-05-14 | 24.04 | 24.80 | 23.38 | 24.24 | +0.41% | 18,275,600 |
| 2026-05-13 | 24.51 | 24.89 | 23.26 | 24.14 | -3.56% | 25,968,300 |
| 2026-05-12 | 25.21 | 26.84 | 24.56 | 25.03 | -14.10% | 53,635,000 |
| 2026-05-11 | 29.09 | 30.39 | 28.55 | 29.14 | +3.08% | 61,193,000 |
| 2026-05-08 | 25.61 | 28.52 | 25.40 | 28.27 | +10.21% | 25,969,500 |
| 2026-05-07 | 26.77 | 27.12 | 25.35 | 25.65 | -4.58% | 18,627,000 |
| 2026-05-06 | 26.86 | 27.07 | 25.80 | 26.88 | +2.09% | 14,873,600 |
| 2026-05-05 | 26.91 | 26.91 | 25.90 | 26.33 | -3.45% | 15,492,800 |
| 2026-05-04 | 27.63 | 28.42 | 26.67 | 27.27 | -0.51% | 15,069,500 |
| 2026-05-01 | 27.29 | 27.77 | 26.93 | 27.41 | +0.88% | 14,645,100 |
| 2026-04-30 | 26.26 | 27.35 | 25.62 | 27.17 | +3.19% | 17,411,800 |
| 2026-04-29 | 27.62 | 27.69 | 26.04 | 26.33 | -5.66% | 19,906,300 |
| 2026-04-28 | 28.57 | 28.82 | 27.65 | 27.91 | -5.04% | 21,825,600 |
| 2026-04-27 | 29.94 | 30.72 | 29.05 | 29.39 | -3.83% | 23,287,200 |
| 2026-04-24 | 29.50 | 31.33 | 28.90 | 30.56 | +8.56% | 43,478,900 |
| 2026-04-23 | 30.33 | 31.44 | 27.03 | 28.15 | -2.96% | 44,911,700 |
| 2026-04-22 | 30.00 | 30.05 | 28.05 | 29.01 | -2.52% | 32,247,300 |
| 2026-04-21 | 28.59 | 30.87 | 27.85 | 29.76 | -4.03% | 59,038,800 |
| 2026-04-20 | 28.54 | 31.86 | 28.41 | 31.01 | +7.60% | 69,289,000 |
| 2026-04-17 | 27.67 | 29.78 | 27.40 | 28.82 | +6.78% | 58,933,000 |
| 2026-04-16 | 26.15 | 27.81 | 24.76 | 26.99 | +11.12% | 80,363,700 |
| 2026-04-15 | 21.72 | 24.70 | 21.28 | 24.29 | +13.72% | 45,776,800 |
| 2026-04-14 | 21.75 | 21.96 | 20.92 | 21.36 | +0.99% | 19,377,300 |
| 2026-04-13 | 19.33 | 21.80 | 19.30 | 21.15 | +8.85% | 24,685,800 |
| 2026-04-10 | 19.95 | 20.15 | 19.18 | 19.43 | -1.62% | 16,054,500 |
| 2026-04-09 | 19.31 | 19.77 | 18.96 | 19.75 | +1.86% | 14,700,400 |
| 2026-04-08 | 20.80 | 20.95 | 19.04 | 19.39 | -0.56% | 20,079,200 |
| 2026-04-07 | 19.97 | 20.00 | 18.96 | 19.50 | -4.08% | 21,488,000 |
| 2026-04-06 | 19.78 | 20.37 | 19.51 | 20.33 | +6.22% | 19,583,300 |
| 2026-04-02 | 19.31 | 19.50 | 18.75 | 19.14 | -3.53% | 23,512,000 |
| 2026-04-01 | 21.00 | 21.62 | 19.70 | 19.84 | -4.43% | 26,625,200 |
| 2026-03-31 | 18.78 | 21.00 | 18.64 | 20.76 | +10.54% | 34,530,500 |
| 2026-03-30 | 19.35 | 19.67 | 18.62 | 18.78 | -3.10% | 19,219,600 |
| 2026-03-27 | 20.58 | 20.60 | 19.18 | 19.38 | -7.09% | 22,374,100 |
| 2026-03-26 | 20.58 | 21.22 | 20.02 | 20.86 | +0.10% | 26,020,000 |
| 2026-03-25 | 21.70 | 22.00 | 20.57 | 20.84 | -2.34% | 21,696,400 |
| 2026-03-24 | 22.21 | 22.30 | 21.09 | 21.34 | -4.99% | 26,400,700 |
| 2026-03-23 | 22.60 | 23.10 | 22.25 | 22.46 | +2.00% | 20,283,800 |
| 2026-03-20 | 23.95 | 24.25 | 21.70 | 22.02 | -8.86% | 33,380,800 |
| 2026-03-19 | 22.89 | 24.39 | 22.61 | 24.16 | +4.36% | 29,908,800 |
| 2026-03-18 | 24.70 | 25.04 | 23.15 | 23.15 | -7.33% | 35,354,200 |
| 2026-03-17 | 24.55 | 25.24 | 23.99 | 24.98 | +0.40% | 35,316,100 |
| 2026-03-16 | 24.22 | 25.16 | 23.52 | 24.88 | +0.44% | 37,972,100 |
| 2026-03-13 | 24.07 | 24.82 | 23.25 | 24.77 | +3.90% | 42,982,500 |
| 2026-03-12 | 26.84 | 27.24 | 23.76 | 23.84 | -7.88% | 68,303,400 |
| 2026-03-11 | 23.12 | 27.54 | 22.81 | 25.88 | +10.27% | 111,773,500 |
| 2026-03-10 | 24.00 | 26.03 | 22.43 | 23.47 | +5.91% | 118,638,500 |
| 2026-03-09 | 23.21 | 23.51 | 20.97 | 22.16 | +40.79% | 174,964,100 |
| 2026-03-06 | 15.54 | 15.84 | 15.21 | 15.74 | -0.88% | 21,093,800 |
| 2026-03-05 | 16.53 | 16.84 | 15.59 | 15.88 | -3.47% | 19,004,100 |
| 2026-03-04 | 15.87 | 16.74 | 15.80 | 16.45 | +3.98% | 20,438,100 |
| 2026-03-03 | 16.00 | 16.91 | 15.27 | 15.82 | -4.00% | 27,508,200 |
| 2026-03-02 | 14.51 | 16.48 | 14.31 | 16.48 | +13.50% | 32,836,200 |
| 2026-02-27 | 15.21 | 15.29 | 14.48 | 14.52 | -6.92% | 23,484,600 |
| 2026-02-26 | 15.77 | 16.36 | 14.98 | 15.60 | -1.39% | 29,431,200 |
| 2026-02-25 | 15.67 | 16.46 | 15.06 | 15.82 | +2.33% | 38,317,800 |
| 2026-02-24 | 14.83 | 16.06 | 13.74 | 15.46 | -0.32% | 63,952,600 |
| 2026-02-23 | 15.79 | 15.79 | 15.15 | 15.51 | -0.77% | 43,356,400 |
| 2026-02-20 | 15.65 | 16.30 | 15.29 | 15.63 | -1.20% | 25,353,500 |
| 2026-02-19 | 16.01 | 16.55 | 15.46 | 15.82 | -0.13% | 32,798,100 |
| 2026-02-18 | 16.11 | 16.40 | 15.57 | 15.84 | -2.64% | 17,282,700 |
| 2026-02-17 | 16.30 | 16.92 | 15.79 | 16.27 | -0.18% | 22,435,100 |
| 2026-02-13 | 16.11 | 16.87 | 16.08 | 16.30 | +3.16% | 26,248,400 |
| 2026-02-12 | 16.52 | 16.96 | 15.63 | 15.80 | -5.33% | 31,825,600 |
| 2026-02-11 | 17.52 | 17.63 | 16.60 | 16.69 | -3.19% | 33,587,600 |
| 2026-02-10 | 18.70 | 19.38 | 17.20 | 17.24 | -10.81% | 51,693,900 |
| 2026-02-09 | 17.83 | 19.52 | 16.35 | 19.33 | -16.03% | 144,202,400 |
| 2026-02-06 | 22.30 | 23.62 | 21.12 | 23.02 | -1.96% | 46,351,700 |
| 2026-02-05 | 26.80 | 27.77 | 22.95 | 23.48 | -3.77% | 71,253,500 |
| 2026-02-04 | 27.20 | 27.20 | 23.99 | 24.40 | -4.46% | 31,676,000 |
| 2026-02-03 | 26.56 | 26.82 | 24.64 | 25.54 | -3.40% | 21,365,600 |
| 2026-02-02 | 27.11 | 27.40 | 26.42 | 26.44 | -2.40% | 13,612,500 |
| 2026-01-30 | 29.40 | 30.27 | 26.87 | 27.09 | -9.31% | 21,908,300 |
| 2026-01-29 | 28.93 | 30.70 | 28.46 | 29.87 | +4.19% | 22,116,300 |
| 2026-01-28 | 29.83 | 29.98 | 28.32 | 28.67 | -3.40% | 15,053,600 |
| 2026-01-27 | 30.08 | 30.17 | 28.93 | 29.68 | -1.98% | 16,634,000 |
| 2026-01-26 | 29.64 | 30.95 | 29.42 | 30.28 | +2.23% | 12,684,500 |
| 2026-01-23 | 30.14 | 30.99 | 29.40 | 29.62 | -2.95% | 14,237,400 |
| 2026-01-22 | 29.50 | 30.77 | 29.00 | 30.52 | +5.64% | 14,169,200 |
| 2026-01-21 | 30.50 | 30.64 | 27.96 | 28.89 | -5.19% | 27,909,600 |
| 2026-01-20 | 30.15 | 31.30 | 30.02 | 30.47 | -2.90% | 16,471,800 |
| 2026-01-16 | 31.23 | 31.82 | 30.64 | 31.38 | +0.48% | 14,591,200 |
| 2026-01-15 | 31.58 | 31.66 | 30.73 | 31.23 | -0.29% | 13,666,300 |
| 2026-01-14 | 32.03 | 32.04 | 30.75 | 31.32 | -2.73% | 15,132,500 |
| 2026-01-13 | 33.20 | 33.27 | 31.71 | 32.20 | -0.43% | 15,262,300 |
| 2026-01-12 | 31.07 | 32.76 | 29.92 | 32.34 | +2.05% | 25,633,800 |
| 2026-01-09 | 34.31 | 34.35 | 31.66 | 31.69 | -6.44% | 25,399,600 |
| 2026-01-08 | 35.16 | 35.16 | 33.51 | 33.87 | -4.48% | 15,611,100 |
| 2026-01-07 | 35.49 | 36.45 | 34.94 | 35.46 | +0.00% | 10,986,400 |
| 2026-01-06 | 35.42 | 35.95 | 34.32 | 35.46 | +2.16% | 11,836,300 |
| 2026-01-05 | 33.96 | 35.83 | 33.19 | 34.71 | +3.89% | 17,344,400 |
| 2026-01-02 | 33.00 | 33.73 | 32.05 | 33.41 | +2.89% | 13,320,900 |
| 2025-12-31 | 32.92 | 32.95 | 32.06 | 32.47 | -1.73% | 14,117,900 |
| 2025-12-30 | 34.20 | 34.41 | 33.04 | 33.04 | -3.11% | 11,262,600 |
| 2025-12-29 | 34.06 | 34.75 | 33.80 | 34.10 | -0.61% | 9,225,200 |
| 2025-12-26 | 34.57 | 34.62 | 33.50 | 34.31 | -1.04% | 9,909,800 |
| 2025-12-24 | 34.61 | 35.04 | 34.13 | 34.67 | -0.37% | 4,922,700 |
| 2025-12-23 | 34.75 | 35.14 | 34.10 | 34.80 | -0.71% | 9,523,700 |
| 2025-12-22 | 35.97 | 36.27 | 34.78 | 35.05 | -1.43% | 12,908,200 |
| 2025-12-19 | 34.97 | 35.86 | 34.60 | 35.56 | +2.27% | 13,764,600 |
| 2025-12-18 | 35.60 | 36.03 | 34.31 | 34.77 | -0.57% | 11,728,300 |
| 2025-12-17 | 36.71 | 37.61 | 34.90 | 34.97 | -5.13% | 11,451,500 |
| 2025-12-16 | 36.01 | 36.90 | 35.41 | 36.86 | +1.68% | 10,360,000 |
| 2025-12-15 | 37.82 | 38.03 | 35.68 | 36.25 | -2.58% | 11,294,500 |
| 2025-12-12 | 37.60 | 38.88 | 36.85 | 37.21 | -1.48% | 10,345,200 |
| 2025-12-11 | 37.25 | 37.86 | 36.65 | 37.77 | -0.29% | 10,260,300 |
| 2025-12-10 | 39.65 | 39.78 | 37.61 | 37.88 | -4.87% | 16,426,400 |
| 2025-12-09 | 39.04 | 40.74 | 38.93 | 39.82 | +1.79% | 12,617,600 |
| 2025-12-08 | 39.34 | 39.60 | 38.24 | 39.12 | -0.20% | 9,713,100 |
| 2025-12-05 | 40.00 | 40.99 | 39.17 | 39.20 | -2.05% | 22,174,100 |
| 2025-12-04 | 38.27 | 40.46 | 37.72 | 40.02 | +7.96% | 24,755,200 |
| 2025-12-03 | 36.35 | 37.13 | 35.78 | 37.07 | +2.09% | 10,875,200 |
| 2025-12-02 | 37.55 | 38.28 | 36.22 | 36.31 | -3.20% | 12,076,000 |
| 2025-12-01 | 38.75 | 39.25 | 37.48 | 37.51 | -5.66% | 13,564,100 |
| 2025-11-28 | 38.90 | 39.87 | 38.52 | 39.76 | +3.54% | 9,363,600 |
| 2025-11-26 | 37.75 | 38.79 | 37.36 | 38.40 | +3.53% | 13,448,300 |
| 2025-11-25 | 38.00 | 38.36 | 36.90 | 37.09 | -1.83% | 14,394,300 |
| 2025-11-24 | 35.11 | 38.14 | 35.01 | 37.78 | +8.84% | 20,835,800 |
| 2025-11-21 | 33.54 | 34.99 | 32.88 | 34.71 | +3.24% | 18,775,400 |
| 2025-11-20 | 36.78 | 37.22 | 33.47 | 33.62 | -6.17% | 28,325,500 |
| 2025-11-19 | 36.60 | 36.60 | 34.43 | 35.83 | -1.19% | 20,963,500 |
| 2025-11-18 | 35.71 | 36.73 | 34.13 | 36.26 | +1.91% | 26,537,300 |
| 2025-11-17 | 36.67 | 37.63 | 33.91 | 35.58 | -3.79% | 30,155,500 |
| 2025-11-14 | 35.42 | 38.09 | 34.93 | 36.98 | +2.58% | 31,484,900 |
| 2025-11-13 | 38.92 | 38.96 | 35.78 | 36.05 | -7.61% | 34,913,200 |
| 2025-11-12 | 39.61 | 40.25 | 38.26 | 39.02 | -1.84% | 21,967,400 |
| 2025-11-11 | 40.91 | 41.28 | 38.87 | 39.75 | -3.17% | 22,892,200 |
| 2025-11-10 | 42.49 | 42.70 | 40.22 | 41.05 | +0.05% | 21,798,900 |
| 2025-11-07 | 40.74 | 41.27 | 39.34 | 41.03 | -1.18% | 28,934,600 |
| 2025-11-06 | 44.00 | 44.00 | 39.84 | 41.52 | -5.05% | 43,246,900 |
| 2025-11-05 | 44.10 | 46.82 | 43.68 | 43.73 | +2.20% | 36,297,500 |
| 2025-11-04 | 45.75 | 48.34 | 42.40 | 42.79 | -3.60% | 61,191,400 |
| 2025-11-03 | 46.90 | 47.15 | 44.01 | 44.39 | -2.35% | 40,539,900 |
| 2025-10-31 | 45.37 | 47.24 | 45.00 | 45.46 | +3.18% | 21,891,900 |
| 2025-10-30 | 46.07 | 46.92 | 44.05 | 44.06 | -5.51% | 17,049,000 |
| 2025-10-29 | 47.07 | 48.45 | 46.03 | 46.63 | -1.04% | 19,797,100 |
| 2025-10-28 | 49.14 | 49.17 | 47.12 | 47.12 | -2.30% | 13,822,100 |
| 2025-10-27 | 50.14 | 50.19 | 48.16 | 48.23 | -1.13% | 16,742,100 |
| 2025-10-24 | 49.94 | 50.99 | 48.76 | 48.78 | +0.60% | 16,063,500 |
| 2025-10-23 | 48.02 | 48.59 | 46.89 | 48.49 | +2.17% | 18,463,700 |
| 2025-10-22 | 48.86 | 48.90 | 46.15 | 47.46 | -3.85% | 23,866,300 |
| 2025-10-21 | 50.83 | 51.36 | 49.25 | 49.36 | -3.89% | 29,718,000 |
| 2025-10-20 | 51.37 | 52.41 | 50.22 | 51.36 | +3.17% | 30,101,300 |
| 2025-10-17 | 57.12 | 57.45 | 49.60 | 49.78 | -15.84% | 74,581,700 |
| 2025-10-16 | 62.12 | 63.63 | 57.81 | 59.15 | -5.75% | 38,182,400 |
| 2025-10-15 | 55.30 | 65.30 | 54.44 | 62.76 | +16.18% | 55,066,000 |
| 2025-10-14 | 53.23 | 55.14 | 51.73 | 54.02 | -1.30% | 21,104,000 |
| 2025-10-13 | 54.42 | 56.27 | 53.84 | 54.73 | +1.45% | 23,360,300 |
| 2025-10-10 | 58.29 | 59.22 | 53.02 | 53.95 | -7.38% | 31,952,800 |
| 2025-10-09 | 59.10 | 59.99 | 56.25 | 58.25 | +0.14% | 19,685,700 |
| 2025-10-08 | 58.37 | 60.13 | 57.04 | 58.17 | +0.35% | 32,546,700 |
| 2025-10-07 | 54.80 | 58.25 | 54.50 | 57.97 | +5.86% | 33,007,600 |
| 2025-10-06 | 53.61 | 54.80 | 52.70 | 54.76 | +4.23% | 27,144,400 |
| 2025-10-03 | 58.00 | 58.93 | 52.51 | 52.54 | -9.21% | 35,805,500 |
| 2025-10-02 | 57.00 | 59.27 | 56.75 | 57.87 | +2.77% | 25,918,200 |
| 2025-10-01 | 55.90 | 57.61 | 55.09 | 56.31 | -0.72% | 24,723,500 |
| 2025-09-30 | 58.60 | 59.17 | 55.78 | 56.72 | -4.06% | 20,804,800 |
| 2025-09-29 | 58.59 | 60.55 | 58.25 | 59.12 | +1.23% | 26,127,900 |
| 2025-09-26 | 54.40 | 58.40 | 54.11 | 58.40 | +6.43% | 27,271,500 |
| 2025-09-25 | 52.12 | 55.10 | 50.70 | 54.87 | +3.04% | 22,269,400 |
| 2025-09-24 | 56.52 | 56.76 | 53.02 | 53.25 | -4.91% | 23,273,000 |
| 2025-09-23 | 57.21 | 57.73 | 55.31 | 56.00 | -2.95% | 22,345,900 |
| 2025-09-22 | 58.11 | 58.94 | 56.43 | 57.70 | -0.21% | 18,736,300 |
| 2025-09-19 | 56.23 | 59.36 | 56.17 | 57.82 | +2.88% | 36,251,600 |
| 2025-09-18 | 50.40 | 56.31 | 50.27 | 56.20 | +11.62% | 37,206,000 |
| 2025-09-17 | 50.29 | 51.00 | 49.17 | 50.35 | -1.06% | 26,977,800 |
| 2025-09-16 | 54.32 | 54.34 | 48.69 | 50.89 | -5.69% | 49,261,600 |
| 2025-09-15 | 54.99 | 56.52 | 53.91 | 53.96 | -2.77% | 28,041,700 |
| 2025-09-12 | 51.03 | 55.93 | 50.25 | 55.50 | +7.23% | 35,502,300 |
| 2025-09-11 | 48.82 | 52.49 | 48.60 | 51.76 | +8.33% | 34,586,700 |
| 2025-09-10 | 50.00 | 51.41 | 47.52 | 47.78 | -0.02% | 29,097,500 |
| 2025-09-09 | 49.97 | 50.46 | 47.48 | 47.79 | -3.73% | 22,266,900 |
| 2025-09-08 | 49.12 | 51.59 | 49.09 | 49.64 | +2.54% | 34,988,000 |
| 2025-09-05 | 48.83 | 49.16 | 46.86 | 48.41 | +0.62% | 24,064,500 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Sep (+36.58%). Worst month: Oct (-19.27%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-09-02
Quick answers
What is Hims Hers Health Inc's (HIMS) latest close?
28.68 on 2026-09-02, from the Closelook data lake's daily price record.
What is HIMS's 52-week high and low?
65.30 high and 13.74 low over the trailing 52 weeks, as of 2026-09-02.
What is Hims Hers Health Inc's strongest and weakest month historically?
Historically, HIMS's strongest calendar month has been Sep (average +36.58%) and its weakest Oct (average -19.27%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 418 daily bars in the Closelook data lake.