Free Trial
→ 625,000% Gain (From Crypto Swap Profits) (Ad) Free HIMS Stock Alerts

Hims & Hers Health (HIMS) Stock Chart & Stock Price History

$21.78
-1.47 (-6.32%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Hims & Hers Health Stock Price Performance

5 Day
Performance
+12.10%
1 Month
Performance
+0.97%
3 Month
Performance
+74.16%
6 Month
Performance
+146.69%
Year-To-Date
Performance
+144.61%
1 Year
Performance
+163.56%
Receive HIMS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Hims & Hers Health and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.
>> Dive into the Workshop Here

HIMS Stock Chart for Saturday, July, 27, 2024

HIMS Chart by TradingView

Hims & Hers Health Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/25/2024$22.50$23.26
+3.38%		$23.68$21.767.76 million shs$5.00 billion
07/24/2024$22.77$22.50
-1.19%		$22.76$21.925.95 million shs$4.83 billion
07/23/2024$20.34$22.77
+11.95%		$22.92$20.179.37 million shs$4.89 billion
07/22/2024$19.42$20.34
+4.74%		$20.60$19.807.12 million shs$4.37 billion
07/19/2024$20.37$19.41
-4.71%		$21.12$19.0415.00 million shs$4.17 billion
07/18/2024$22.00$20.37
-7.39%		$22.66$20.228.86 million shs$4.38 billion
07/17/2024$23.11$22.00
-4.80%		$23.33$21.816.53 million shs$4.72 billion
07/16/2024$22.84$23.11
+1.16%		$23.96$22.817.12 million shs$4.96 billion
07/15/2024$21.72$22.84
+5.16%		$23.43$21.958.11 million shs$4.91 billion
07/12/2024$21.04$21.71
+3.18%		$22.57$21.108.65 million shs$4.66 billion
07/11/2024$20.21$21.04
+4.13%		$21.36$20.626.38 million shs$4.52 billion
07/10/2024$20.67$20.21
-2.25%		$21.32$19.835.29 million shs$4.34 billion
07/09/2024$20.51$20.67
+0.80%		$20.76$19.925.04 million shs$4.44 billion
07/08/2024$20.78$20.51
-1.32%		$21.42$20.485.41 million shs$4.40 billion
07/05/2024$20.49$20.77
+1.37%		$20.78$20.024.08 million shs$4.46 billion
07/04/2024$20.47$20.49
+0.10%		$21.30$20.413.82 million shs$4.40 billion
07/03/2024$21.20$20.47
-3.44%		$21.30$20.413.82 million shs$4.40 billion
07/02/2024$21.42$21.20
-1.03%		$21.97$20.535.36 million shs$4.55 billion
07/01/2024$20.19$21.42
+6.09%		$21.48$20.198.69 million shs$4.60 billion
06/28/2024$20.01$20.16
+0.75%		$20.45$19.4720.71 million shs$4.33 billion
06/27/2024$21.56$20.01
-7.19%		$20.68$18.8025.60 million shs$4.30 billion
06/26/2024$23.17$21.56
-6.93%		$23.06$20.9611.25 million shs$4.63 billion
06/25/2024$22.14$23.17
+4.63%		$23.47$22.168.50 million shs$4.98 billion
06/24/2024$22.15$22.14
-0.05%		$22.88$21.809.56 million shs$4.76 billion
06/21/2024$22.39$22.14
-1.12%		$22.52$20.9211.83 million shs$4.76 billion
06/20/2024$24.79$22.39
-9.68%		$24.55$21.9215.35 million shs$4.81 billion
06/19/2024$24.76$24.79
+0.12%		$25.74$23.5311.90 million shs$5.32 billion
06/18/2024$24.15$24.76
+2.53%		$25.74$23.5311.87 million shs$5.32 billion
06/17/2024$23.75$24.15
+1.68%		$25.50$23.2114.53 million shs$5.19 billion
06/14/2024$24.37$23.73
-2.63%		$24.44$23.527.95 million shs$5.10 billion
06/13/2024$23.75$24.37
+2.61%		$24.56$23.249.56 million shs$5.23 billion
06/12/2024$22.03$23.75
+7.81%		$24.35$22.6714.68 million shs$5.10 billion
06/11/2024$21.62$22.03
+1.92%		$22.13$21.067.58 million shs$4.73 billion
06/10/2024$20.79$21.62
+3.97%		$22.10$20.608.40 million shs$4.64 billion
06/07/2024$21.57$20.78
-3.66%		$21.95$20.709.72 million shs$4.46 billion
06/06/2024$21.75$21.57
-0.80%		$21.73$20.835.84 million shs$4.63 billion
06/05/2024$20.83$21.75
+4.39%		$21.75$20.5510.19 million shs$4.67 billion
06/04/2024$20.50$20.83
+1.63%		$20.87$19.417.90 million shs$4.47 billion
06/03/2024$19.42$20.50
+5.54%		$21.17$19.7012.88 million shs$4.40 billion
05/31/2024$20.36$19.42
-4.62%		$20.38$18.8915.99 million shs$4.17 billion
625,000% Gain (Ad)

Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.

>> Dive into the Workshop Here
05/30/2024$19.57$20.36
+4.04%		$21.44$19.5019.10 million shs$4.37 billion
05/29/2024$19.11$19.57
+2.43%		$19.59$18.4812.38 million shs$4.20 billion
05/28/2024$16.88$19.11
+13.18%		$19.15$17.2621.09 million shs$4.10 billion
05/27/2024$16.88$16.88$16.98$16.0210.02 million shs$3.63 billion
05/24/2024$15.83$16.87
+6.60%		$16.98$16.029.97 million shs$3.62 billion
05/23/2024$16.18$15.83
-2.19%		$16.74$15.6611.19 million shs$3.40 billion
05/22/2024$17.55$16.18
-7.81%		$17.42$16.0616.19 million shs$3.48 billion
05/21/2024$18.61$17.55
-5.70%		$18.60$17.3521.70 million shs$3.77 billion
05/20/2024$14.57$18.61
+27.73%		$20.10$15.8570.48 million shs$4.00 billion
05/17/2024$14.04$14.58
+3.81%		$14.67$14.005.43 million shs$3.13 billion
05/16/2024$13.81$14.04
+1.67%		$14.11$13.603.39 million shs$3.02 billion
05/15/2024$13.74$13.81
+0.55%		$14.07$13.505.39 million shs$2.97 billion
05/14/2024$12.89$13.74
+6.56%		$13.86$13.138.71 million shs$2.95 billion
05/13/2024$12.29$12.89
+4.88%		$12.98$12.077.09 million shs$2.77 billion
05/10/2024$12.92$12.29
-4.91%		$12.97$12.186.99 million shs$2.63 billion
05/09/2024$12.16$12.92
+6.25%		$13.01$12.2210.46 million shs$2.77 billion
05/08/2024$12.36$12.16
-1.62%		$12.16$11.6412.70 million shs$2.61 billion
05/07/2024$11.65$12.36
+6.09%		$13.64$12.0725.68 million shs$2.65 billion
05/06/2024$11.26$11.65
+3.46%		$11.90$11.4516.26 million shs$2.50 billion
05/03/2024$12.25$11.25
-8.16%		$12.37$11.2012.01 million shs$2.41 billion
05/02/2024$12.50$12.25
-1.96%		$12.49$11.656.12 million shs$2.62 billion
05/01/2024$12.52$12.50
-0.20%		$13.16$12.194.81 million shs$2.68 billion
04/30/2024$12.55$12.52
-0.20%		$12.60$12.242.75 million shs$2.68 billion
04/29/2024$12.50$12.55
+0.36%		$12.81$12.433.67 million shs$2.69 billion
04/26/2024$12.27$12.50
+1.92%		$12.74$12.313.60 million shs$2.68 billion
04/25/2024$12.34$12.27
-0.57%		$12.36$11.962.29 million shs$2.63 billion

Related Companies:
This page (NYSE:HIMS) was last updated on 7/27/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
Rare signal predicts 50% market drop - before election
The market is near all-time highs, we're told that unemployment is low, AI's a gift to humanity, and the FED w...
Behind the Markets | Sponsored
This student turned $1,300 into $45,000 in just 4 Months!
With the help of S.A.M. (my new AI-powered scanner) it's now easier than ever to find these unique trades... ...
Monument Traders Alliance | Sponsored
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Former Hedge Fund Manager Issues Crash Prediction
Our No. 1 stock for the rare "millionaire window" opening NOW According to Wall Street legend Whitney Tilso...
Stansberry Research | Sponsored
Brace Yourself: Experts calling for Bitcoin to hit $100k
For the past few months, Bitcoin has been trading flat… It's been stuck around the $60,000 to $72,000 range...
Crypto 101 Media | Sponsored
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored