HIMS - Hims & Hers Health Inc
15.88
-0.570 -3.589%
Share volume: 18,898,937
Last Updated: 03-05-2026
Healthcare/Services – Health:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$16.45
-0.57
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $16.53 | $16.53 | $16.84 | $16.84 | $15.59 | $15.59 | $15.88 | $15.88 | 18,898,937 | $18,898,937.00 |
| 03-04-2026 | $15.87 | $15.87 | $16.74 | $16.74 | $15.80 | $15.80 | $16.45 | $16.45 | 20,438,149 | $20,438,149.00 |
| 03-03-2026 | $16.00 | $16.00 | $16.91 | $16.91 | $15.27 | $15.27 | $15.82 | $15.82 | 27,508,219 | $27,508,219.00 |
| 03-02-2026 | $14.51 | $14.51 | $16.48 | $16.48 | $14.31 | $14.31 | $16.48 | $16.48 | 32,836,178 | $32,836,178.00 |
| 02-27-2026 | $15.21 | $15.21 | $15.29 | $15.29 | $14.48 | $14.48 | $14.52 | $14.52 | 23,484,562 | $23,484,562.00 |
| 02-26-2026 | $15.77 | $15.77 | $16.36 | $16.36 | $14.99 | $14.99 | $15.60 | $15.60 | 29,431,182 | $29,431,182.00 |
| 02-25-2026 | $15.67 | $15.67 | $16.46 | $16.46 | $15.06 | $15.06 | $15.82 | $15.82 | 38,317,792 | $38,317,792.00 |
| 02-24-2026 | $14.83 | $14.83 | $16.06 | $16.06 | $13.74 | $13.74 | $15.46 | $15.46 | 63,952,574 | $63,952,574.00 |
| 02-23-2026 | $15.80 | $15.80 | $15.80 | $15.80 | $15.16 | $15.16 | $15.51 | $15.51 | 43,356,426 | $43,356,426.00 |
| 02-20-2026 | $15.65 | $15.65 | $16.30 | $16.30 | $15.29 | $15.29 | $15.63 | $15.63 | 25,353,493 | $25,353,493.00 |