Hims Hers Health Inc (HIMS) Historical Stock Data
39.20 ↓0.82 (-2.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HIMS is down -1.50% a day on average. There have been 10 days where Hims Hers Health Inc closed green and 20 days where HIMS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-12 | 39.61 | 39.02 | ↓$0.59 (-1.49%) | 38.27 | 40.25 | 21.82M |
| 2025-11-11 | 40.91 | 39.75 | ↓$1.16 (-2.84%) | 38.87 | 41.27 | 22.69M |
| 2025-11-10 | 42.50 | 41.05 | ↓$1.45 (-3.40%) | 40.22 | 42.69 | 21.68M |
| 2025-11-07 | 40.74 | 41.03 | ↑$0.29 (0.71%) | 39.34 | 41.27 | 28.79M |
| 2025-11-06 | 44.00 | 41.52 | ↓$2.48 (-5.64%) | 39.84 | 44.00 | 43.22M |
| 2025-11-05 | 44.10 | 43.73 | ↓$0.37 (-0.84%) | 43.68 | 46.82 | 36.16M |
| 2025-11-04 | 45.75 | 42.79 | ↓$2.96 (-6.47%) | 42.40 | 48.34 | 60.87M |
| 2025-11-03 | 46.90 | 44.39 | ↓$2.51 (-5.35%) | 44.01 | 47.11 | 38.28M |
| 2025-10-31 | 45.37 | 45.46 | ↑$0.09 (0.21%) | 45.03 | 47.24 | 21.63M |
| 2025-10-30 | 46.07 | 44.06 | ↓$2.01 (-4.36%) | 44.05 | 46.92 | 15.31M |
| 2025-10-29 | 47.07 | 46.63 | ↓$0.44 (-0.93%) | 46.05 | 48.46 | 19.71M |
| 2025-10-28 | 49.14 | 47.12 | ↓$2.02 (-4.11%) | 47.12 | 49.17 | 12.58M |
| 2025-10-27 | 50.14 | 48.23 | ↓$1.91 (-3.81%) | 48.16 | 50.19 | 16.50M |
| 2025-10-24 | 49.94 | 48.78 | ↓$1.16 (-2.32%) | 48.76 | 50.99 | 14.49M |
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!!!