QQQ   436.55 (-0.05%)
AAPL   181.16 (-0.75%)
MSFT   407.54 (-0.68%)
META   481.74 (-0.47%)
GOOGL   137.57 (-4.44%)
AMZN   174.73 (-0.15%)
TSLA   199.40 (+3.87%)
NVDA   790.92 (+0.35%)
NIO   5.65 (+4.63%)
AMD   176.01 (-0.29%)
BABA   76.51 (+0.72%)
T   16.59 (-1.25%)
F   11.95 (-1.57%)
MU   89.46 (+4.02%)
CGC   3.47 (+3.27%)
GE   154.77 (+0.94%)
DIS   107.69 (-0.05%)
AMC   4.45 (+0.23%)
PFE   27.18 (-2.09%)
PYPL   59.33 (+0.29%)
XOM   104.25 (+0.39%)
QQQ   436.55 (-0.05%)
AAPL   181.16 (-0.75%)
MSFT   407.54 (-0.68%)
META   481.74 (-0.47%)
GOOGL   137.57 (-4.44%)
AMZN   174.73 (-0.15%)
TSLA   199.40 (+3.87%)
NVDA   790.92 (+0.35%)
NIO   5.65 (+4.63%)
AMD   176.01 (-0.29%)
BABA   76.51 (+0.72%)
T   16.59 (-1.25%)
F   11.95 (-1.57%)
MU   89.46 (+4.02%)
CGC   3.47 (+3.27%)
GE   154.77 (+0.94%)
DIS   107.69 (-0.05%)
AMC   4.45 (+0.23%)
PFE   27.18 (-2.09%)
PYPL   59.33 (+0.29%)
XOM   104.25 (+0.39%)
QQQ   436.55 (-0.05%)
AAPL   181.16 (-0.75%)
MSFT   407.54 (-0.68%)
META   481.74 (-0.47%)
GOOGL   137.57 (-4.44%)
AMZN   174.73 (-0.15%)
TSLA   199.40 (+3.87%)
NVDA   790.92 (+0.35%)
NIO   5.65 (+4.63%)
AMD   176.01 (-0.29%)
BABA   76.51 (+0.72%)
T   16.59 (-1.25%)
F   11.95 (-1.57%)
MU   89.46 (+4.02%)
CGC   3.47 (+3.27%)
GE   154.77 (+0.94%)
DIS   107.69 (-0.05%)
AMC   4.45 (+0.23%)
PFE   27.18 (-2.09%)
PYPL   59.33 (+0.29%)
XOM   104.25 (+0.39%)
QQQ   436.55 (-0.05%)
AAPL   181.16 (-0.75%)
MSFT   407.54 (-0.68%)
META   481.74 (-0.47%)
GOOGL   137.57 (-4.44%)
AMZN   174.73 (-0.15%)
TSLA   199.40 (+3.87%)
NVDA   790.92 (+0.35%)
NIO   5.65 (+4.63%)
AMD   176.01 (-0.29%)
BABA   76.51 (+0.72%)
T   16.59 (-1.25%)
F   11.95 (-1.57%)
MU   89.46 (+4.02%)
CGC   3.47 (+3.27%)
GE   154.77 (+0.94%)
DIS   107.69 (-0.05%)
AMC   4.45 (+0.23%)
PFE   27.18 (-2.09%)
PYPL   59.33 (+0.29%)
XOM   104.25 (+0.39%)

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

$10.27
+0.75 (+7.88%)
(As of 02/26/2024 ET)

Hims & Hers Health Stock Price Performance

5 Day
Performance
+6.91%
1 Month
Performance
+13.88%
3 Month
Performance
+22.26%
6 Month
Performance
+47.58%
Year-To-Date
Performance
+12.92%
1 Year
Performance
+2.87%
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


HIMS Stock Chart for Monday, February, 26, 2024

Hims & Hers Health Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/23/2024$9.45$9.52
+0.69%
$9.59$9.363.27 million shs$2.02 billion
02/22/2024$9.40$9.45
+0.53%
$9.52$9.253.88 million shs$2.00 billion
02/21/2024$9.61$9.40
-2.19%
$9.51$9.222.74 million shs$1.99 billion
02/20/2024$10.03$9.61
-4.19%
$9.96$9.533.53 million shs$2.04 billion
02/19/2024$10.03$10.03$10.09$9.861.75 million shs$2.13 billion
02/16/2024$10.05$10.04
-0.10%
$10.09$9.861.75 million shs$2.13 billion
02/15/2024$9.99$10.05
+0.60%
$10.13$9.891.68 million shs$2.13 billion
02/14/2024$9.49$9.99
+5.32%
$10.01$9.662.45 million shs$2.12 billion
02/13/2024$9.96$9.49
-4.77%
$9.80$9.142.98 million shs$2.01 billion
02/12/2024$9.87$9.96
+0.91%
$10.10$9.812.31 million shs$2.11 billion
02/09/2024$9.86$9.88
+0.25%
$10.08$9.812.33 million shs$2.09 billion
02/08/2024$9.45$9.86
+4.29%
$9.90$9.392.40 million shs$2.09 billion
02/07/2024$9.42$9.45
+0.37%
$9.65$9.302.45 million shs$2.00 billion
02/06/2024$8.56$9.42
+9.99%
$9.45$8.583.65 million shs$2.00 billion
02/05/2024$8.87$8.56
-3.49%
$8.83$8.512.06 million shs$1.81 billion
02/02/2024$8.91$8.87
-0.45%
$9.03$8.642.66 million shs$1.88 billion
02/01/2024$8.58$8.91
+3.85%
$8.92$8.591.59 million shs$1.89 billion
01/31/2024$8.86$8.58
-3.16%
$8.93$8.552.09 million shs$1.82 billion
01/30/2024$9.02$8.86
-1.77%
$9.01$8.632.19 million shs$1.88 billion
01/29/2024$8.82$9.02
+2.27%
$9.04$8.701.94 million shs$1.91 billion
01/26/2024$9.09$8.83
-2.92%
$9.21$8.822.60 million shs$1.87 billion
01/25/2024$8.94$9.09
+1.73%
$9.22$8.894.05 million shs$1.93 billion
01/24/2024$8.76$8.94
+2.06%
$8.97$8.633.79 million shs$1.89 billion
01/23/2024$8.69$8.76
+0.75%
$8.84$8.601.82 million shs$1.86 billion
01/22/2024$8.32$8.69
+4.45%
$8.83$8.442.71 million shs$1.84 billion
01/19/2024$8.42$8.32
-1.19%
$8.46$8.201.73 million shs$1.76 billion
01/18/2024$8.41$8.42
+0.12%
$8.55$8.142.04 million shs$1.78 billion
01/17/2024$8.46$8.41
-0.59%
$8.50$8.241.74 million shs$1.78 billion
01/16/2024$8.57$8.46
-1.28%
$8.63$8.332.35 million shs$1.79 billion
01/15/2024$8.57$8.57$9.02$8.551.86 million shs$1.82 billion
01/12/2024$8.76$8.57
-2.17%
$9.02$8.551.86 million shs$1.82 billion
01/11/2024$8.64$8.76
+1.39%
$8.78$8.412.42 million shs$1.86 billion
01/10/2024$8.54$8.64
+1.11%
$8.78$8.402.45 million shs$1.83 billion
01/09/2024$8.81$8.54
-3.01%
$8.83$8.512.19 million shs$1.81 billion
01/08/2024$8.35$8.81
+5.45%
$8.84$8.362.56 million shs$1.87 billion
01/05/2024$8.47$8.35
-1.36%
$8.54$8.093.77 million shs$1.77 billion
01/04/2024$9.05$8.47
-6.46%
$9.26$8.434.62 million shs$1.79 billion
01/03/2024$9.64$9.05
-6.12%
$9.63$9.054.46 million shs$1.92 billion
01/02/2024$8.90$9.64
+8.31%
$9.85$8.705.75 million shs$2.04 billion
01/01/2024$8.90$8.90$9.13$8.881.84 million shs$1.89 billion
12/29/2023$9.03$8.89
-1.55%
$9.13$8.881.84 million shs$1.88 billion
12/28/2023$8.92$9.03
+1.29%
$9.04$8.792.14 million shs$1.91 billion
12/27/2023$8.69$8.92
+2.65%
$9.09$8.693.81 million shs$1.89 billion
12/26/2023$8.59$8.69
+1.11%
$8.89$8.642.17 million shs$1.84 billion
12/25/2023$8.59$8.59$8.69$8.372.26 million shs$1.82 billion
12/22/2023$8.60$8.60$8.69$8.372.26 million shs$1.82 billion
12/21/2023$8.34$8.60
+3.12%
$8.62$8.381.88 million shs$1.82 billion
12/20/2023$8.75$8.34
-4.74%
$8.71$8.302.33 million shs$1.77 billion
12/19/2023$8.65$8.75
+1.21%
$8.91$8.701.97 million shs$1.85 billion
12/18/2023$8.45$8.65
+2.31%
$8.78$8.392.11 million shs$1.83 billion
12/15/2023$8.71$8.45
-2.99%
$8.75$8.432.88 million shs$1.79 billion
12/14/2023$8.67$8.71
+0.46%
$8.93$8.573.68 million shs$1.85 billion
12/13/2023$8.43$8.67
+2.79%
$8.70$8.302.91 million shs$1.84 billion
12/12/2023$8.80$8.43
-4.20%
$8.84$8.194.47 million shs$1.79 billion
12/11/2023$8.64$8.80
+1.85%
$8.88$8.641.49 million shs$1.87 billion
12/08/2023$8.72$8.64
-0.92%
$8.77$8.601.90 million shs$1.83 billion
12/07/2023$8.90$8.72
-2.08%
$8.86$8.581.73 million shs$1.85 billion
12/06/2023$8.84$8.90
+0.68%
$9.24$8.881.99 million shs$1.89 billion
12/05/2023$8.89$8.84
-0.51%
$8.86$8.641.79 million shs$1.87 billion
12/04/2023$8.83$8.89
+0.62%
$8.93$8.652.71 million shs$1.88 billion
12/01/2023$8.89$8.83
-0.67%
$9.08$8.823.04 million shs$1.87 billion
11/30/2023$8.72$8.89
+2.01%
$9.03$8.804.75 million shs$1.88 billion
11/29/2023$8.40$8.72
+3.75%
$8.90$8.393.94 million shs$1.85 billion
11/28/2023$8.27$8.40
+1.57%
$8.48$8.132.97 million shs$1.78 billion
11/27/2023$8.22$8.27
+0.61%
$8.32$8.112.16 million shs$1.75 billion

This page (NYSE:HIMS) was last updated on 2/26/2024 by MarketBeat.com Staff