HIMS - Hims & Hers Health, Inc.
29.76
-1.250 -4.200%
Share volume: 58,283,119
Last Updated: 04-21-2026
Healthcare/Services – Health:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$31.01
-1.25
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $28.59 | $28.59 | $30.87 | $30.87 | $27.85 | $27.85 | $29.76 | $29.76 | 58,283,119 | $58,283,119.00 |
| 04-20-2026 | $28.54 | $28.54 | $31.86 | $31.86 | $28.41 | $28.41 | $31.01 | $31.01 | 69,288,998 | $69,288,998.00 |
| 04-17-2026 | $27.67 | $27.67 | $29.78 | $29.78 | $27.40 | $27.40 | $28.82 | $28.82 | 58,932,952 | $58,932,952.00 |
| 04-16-2026 | $26.15 | $26.15 | $27.81 | $27.81 | $24.76 | $24.76 | $26.99 | $26.99 | 80,363,680 | $80,363,680.00 |
| 04-15-2026 | $21.72 | $21.72 | $24.70 | $24.70 | $21.28 | $21.28 | $24.29 | $24.29 | 45,776,780 | $45,776,780.00 |
| 04-14-2026 | $21.75 | $21.75 | $21.96 | $21.96 | $20.92 | $20.92 | $21.36 | $21.36 | 19,377,303 | $19,377,303.00 |
| 04-13-2026 | $19.33 | $19.33 | $21.80 | $21.80 | $19.30 | $19.30 | $21.15 | $21.15 | 24,685,784 | $24,685,784.00 |
| 04-10-2026 | $19.95 | $19.95 | $20.15 | $20.15 | $19.18 | $19.18 | $19.43 | $19.43 | 16,054,506 | $16,054,506.00 |
| 04-09-2026 | $19.31 | $19.31 | $19.77 | $19.77 | $18.96 | $18.96 | $19.75 | $19.75 | 14,700,374 | $14,700,374.00 |
| 04-08-2026 | $20.80 | $20.80 | $20.95 | $20.95 | $19.04 | $19.04 | $19.39 | $19.39 | 20,079,201 | $20,079,201.00 |