Hims Hers Health Inc (HIMS) Historical Stock Data
34.31 ↓0.36 (-1.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HIMS is down -0.58% a day on average. There have been 14 days where Hims Hers Health Inc closed green and 16 days where HIMS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 34.57 | 34.31 | ↓$0.26 (-0.75%) | 33.50 | 34.60 | 8.86M |
| 2025-12-24 | 34.61 | 34.67 | ↑$0.06 (0.17%) | 34.13 | 35.04 | 4.92M |
| 2025-12-23 | 34.75 | 34.80 | ↑$0.05 (0.14%) | 34.10 | 35.14 | 8.65M |
| 2025-12-22 | 35.97 | 35.05 | ↓$0.92 (-2.56%) | 34.79 | 36.26 | 11.89M |
| 2025-12-19 | 34.97 | 35.56 | ↑$0.59 (1.69%) | 34.60 | 35.86 | 13.67M |
| 2025-12-18 | 35.60 | 34.77 | ↓$0.83 (-2.33%) | 34.31 | 36.03 | 11.69M |
| 2025-12-17 | 36.71 | 34.97 | ↓$1.74 (-4.74%) | 34.90 | 37.61 | 9.72M |
| 2025-12-16 | 36.01 | 36.86 | ↑$0.85 (2.36%) | 35.41 | 36.90 | 9.34M |
| 2025-12-15 | 37.82 | 36.25 | ↓$1.57 (-4.15%) | 35.68 | 38.03 | 11.14M |
| 2025-12-12 | 37.60 | 37.21 | ↓$0.39 (-1.04%) | 36.86 | 38.88 | 10.25M |
| 2025-12-11 | 37.25 | 37.77 | ↑$0.52 (1.40%) | 36.65 | 37.86 | 10.02M |
| 2025-12-10 | 39.65 | 37.88 | ↓$1.77 (-4.46%) | 37.61 | 39.79 | 16.32M |
| 2025-12-09 | 39.04 | 39.82 | ↑$0.78 (2.00%) | 38.93 | 40.74 | 12.55M |
| 2025-12-08 | 39.34 | 39.12 | ↓$0.22 (-0.56%) | 38.24 | 39.60 | 9.11M |
| 2025-12-05 | 40.00 | 39.20 | ↓$0.80 (-2.00%) | 39.17 | 40.99 | 22.08M |
| 2025-12-04 | 38.27 | 40.02 | ↑$1.75 (4.57%) | 37.72 | 40.46 | 24.63M |
| 2025-12-03 | 36.35 | 37.07 | ↑$0.72 (1.98%) | 35.78 | 37.13 | 9.04M |
| 2025-12-02 | 37.55 | 36.31 | ↓$1.24 (-3.30%) | 36.22 | 38.28 | 11.95M |
| 2025-12-01 | 38.75 | 37.51 | ↓$1.24 (-3.20%) | 37.48 | 39.25 | 11.90M |
| 2025-11-28 | 38.90 | 39.76 | ↑$0.86 (2.21%) | 38.52 | 39.87 | 9.22M |
| 2025-11-26 | 37.75 | 38.40 | ↑$0.65 (1.72%) | 37.36 | 38.79 | 13.35M |
| 2025-11-25 | 38.00 | 37.09 | ↓$0.91 (-2.39%) | 36.90 | 38.36 | 12.11M |
| 2025-11-24 | 35.11 | 37.78 | ↑$2.67 (7.60%) | 35.05 | 38.14 | 20.69M |
| 2025-11-21 | 33.54 | 34.71 | ↑$1.17 (3.49%) | 32.90 | 34.99 | 17.26M |
| 2025-11-20 | 36.78 | 33.62 | ↓$3.16 (-8.59%) | 33.47 | 37.22 | 28M |
| 2025-11-19 | 36.60 | 35.83 | ↓$0.77 (-2.10%) | 34.43 | 36.60 | 19.68M |
| 2025-11-18 | 35.71 | 36.26 | ↑$0.55 (1.54%) | 34.13 | 36.74 | 26.29M |
| 2025-11-17 | 36.67 | 35.58 | ↓$1.09 (-2.97%) | 33.91 | 37.63 | 29.93M |
| 2025-11-14 | 35.43 | 36.98 | ↑$1.56 (4.39%) | 34.93 | 38.09 | 31.35M |
| 2025-11-13 | 38.92 | 36.05 | ↓$2.87 (-7.37%) | 35.78 | 38.96 | 34.79M |
Create an account or log in to view more rows.
$HIMS HOLDING STRONG FOR ALL OF YOU
$HIMS weak
$HIMS When in doubt...
$HIMS Love this stock.
Light taps
$HIMS lets go <3
$HIMS She's gettin' ready to...
$HIMS day trade is ok to buy here but sell later
$HIMS always with good potential for a long term Hodl
$HIMS prepare your cash to buy dip
$HIMS let’s buy NOW!!!