Skip to main content
HIMS logo

Hims & Hers Health, Inc.

HIMSNYSEHealthcareDrug Manufacturers - Specialty & Generic

$27.59Today:- (-)1Y −39.93%

As of Oct 26, 2026 close

Market cap
$6.39B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$13.74$51.36
Volume (live)
-
Avg. volume (3M)
9.84M

Hims & Hers Health (HIMS) Historical Stock Prices

Analyze Hims & Hers Health (HIMS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Hims & Hers Health (HIMS) Interactive Price Chart

Interactive historical price chart showing Hims & Hers Health stock price movements and trends across multiple time periods.

Loading chart...

HIMS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
HIMS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202627.5127.9427.2227.5927.595.76M
Oct 23, 202628.8528.9127.3027.7127.719.83M
Oct 22, 202628.6429.2627.9829.1329.138.47M
Oct 21, 202629.3829.9228.8529.2129.216.00M
Oct 20, 202628.0030.0227.7529.2129.2110.55M
Oct 19, 202628.4929.0027.5328.1528.157.49M
Oct 16, 202629.5130.0027.5328.0728.0710.95M
Oct 15, 202626.8829.6526.3329.3829.3815.91M
Oct 14, 202629.2629.6827.5727.7227.7210.94M
Oct 13, 202629.8330.3828.7329.7129.719.75M
Oct 12, 202630.9231.7930.3330.6430.648.91M
Oct 9, 202628.3431.4528.3130.9230.9215.88M
Oct 8, 202629.2029.6227.4928.0628.0614.64M
Oct 7, 202628.8729.9228.7529.5429.545.42M
Oct 6, 202630.0830.0829.0729.4729.478.75M
Oct 5, 202628.9130.0428.8029.6729.677.46M
Oct 2, 202630.0830.6128.5529.0029.0010.01M
Oct 1, 202629.6629.8828.6429.3029.307.89M
Sep 30, 202629.1631.0329.0929.7929.7914.43M
Sep 29, 202629.3929.8328.3028.7028.706.51M
Sep 28, 202629.0029.4428.4628.7828.786.45M
Sep 25, 202629.4829.7628.5729.4229.428.11M
Sep 24, 202628.0029.6527.3129.2829.2815.50M
Sep 23, 202630.4030.9528.3228.3928.3911.78M
Sep 22, 202629.9531.8129.2230.4330.4316.51M
Sep 21, 202628.5029.5228.1829.3529.358.27M
Sep 18, 202628.8629.0127.7027.9927.999.27M
Sep 17, 202628.7528.9227.6527.8927.898.19M
Sep 16, 202627.7628.5527.4628.0028.007.32M
Sep 15, 202628.3029.1627.8027.8527.858.13M
Sep 14, 202627.3829.4427.1428.8128.8111.90M
Sep 11, 202627.4127.6326.7327.5127.516.91M
Sep 10, 202627.3028.0027.1227.4427.447.53M
Sep 9, 202628.1028.2827.2727.9027.908.29M
Sep 8, 202627.7328.3327.6128.1728.178.41M
Sep 4, 202627.7327.9527.3827.7127.716.55M
Sep 3, 202628.8829.1227.5527.8227.8212.02M
Sep 2, 202628.3329.3828.1528.6828.687.84M
Sep 1, 202629.2829.8728.3828.4428.447.24M
Aug 31, 202628.6729.7928.6329.5829.587.95M
Aug 28, 202631.3631.4028.5228.8428.8414.63M
Aug 27, 202630.4031.9829.7231.6631.669.56M
Aug 26, 202631.0431.6329.6229.8329.8311.42M
Aug 25, 202631.2932.5130.7331.7531.759.40M
Aug 24, 202632.4432.7230.3031.0831.0813.73M
Aug 21, 202631.6734.4631.6033.7833.7814.37M
Aug 20, 202630.6633.1630.6631.8631.8618.84M
Aug 19, 202627.5531.2727.4131.0931.0919.74M
Aug 18, 202627.8528.8527.3827.3927.397.83M
Aug 17, 202628.1428.7327.5128.6128.6110.29M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.