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

$18.94
+4.37 (+29.99%)
(As of 10:58 AM ET)

Hims & Hers Health Stock Price Performance

5 Day
Performance
+6.08%
1 Month
Performance
+22.44%
3 Month
Performance
+45.26%
6 Month
Performance
+95.05%
Year-To-Date
Performance
+63.71%
1 Year
Performance
+49.13%
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, May, 20, 2024

Hims & Hers Health Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/24/2024$12.33$12.34
+0.04%
$12.60$12.153.11 million shs$2.64 billion
04/23/2024$11.88$12.33
+3.79%
$12.56$11.913.33 million shs$2.64 billion
04/22/2024$11.90$11.88
-0.17%
$12.05$11.593.45 million shs$2.55 billion
04/19/2024$12.34$11.90
-3.57%
$12.30$11.814.83 million shs$2.55 billion
04/18/2024$12.38$12.34
-0.32%
$12.63$12.143.55 million shs$2.64 billion
04/17/2024$12.69$12.38
-2.44%
$12.88$12.353.89 million shs$2.65 billion
04/16/2024$13.22$12.69
-4.01%
$12.86$12.287.02 million shs$2.72 billion
04/15/2024$13.96$13.22
-5.30%
$14.02$13.175.28 million shs$2.83 billion
04/12/2024$14.58$13.97
-4.15%
$15.07$13.775.79 million shs$2.99 billion
04/11/2024$14.55$14.58
+0.21%
$14.75$14.432.97 million shs$3.12 billion
04/10/2024$14.55$14.55
-0.03%
$14.79$14.303.90 million shs$3.12 billion
04/09/2024$14.88$14.55
-2.22%
$15.33$14.483.91 million shs$3.12 billion
04/08/2024$14.51$14.88
+2.55%
$15.05$14.453.35 million shs$3.19 billion
04/05/2024$14.69$14.51
-1.19%
$14.92$14.324.24 million shs$3.11 billion
04/04/2024$15.51$14.69
-5.32%
$15.75$14.208.43 million shs$3.15 billion
04/03/2024$14.99$15.51
+3.47%
$15.77$14.687.34 million shs$3.32 billion
04/02/2024$15.67$14.99
-4.34%
$15.34$14.883.82 million shs$3.21 billion
04/01/2024$15.47$15.67
+1.29%
$15.77$15.084.07 million shs$3.36 billion
03/29/2024$15.46$15.47
+0.06%
$16.16$15.134.31 million shs$3.31 billion
03/28/2024$15.74$15.46
-1.75%
$16.16$15.134.30 million shs$3.31 billion
03/27/2024$15.81$15.74
-0.47%
$16.19$15.673.86 million shs$3.37 billion
03/26/2024$16.31$15.81
-3.07%
$16.35$15.644.74 million shs$3.39 billion
03/25/2024$16.33$16.31
-0.12%
$17.16$16.183.95 million shs$3.49 billion
Warren Buffett's "mystery stock" (Ad)

WARNING: Read This Before the Next Fed Meeting Investors are looking to the Fed with high hopes for interest rate relief. Unfortunately, many have no idea there's another major story unfolding right now, one that could be worth $40 trillion.

This Wall Street millionaire just stepped forward with all the details, and how it could make some
03/22/2024$16.72$16.33
-2.33%
$16.88$16.253.78 million shs$3.50 billion
03/21/2024$16.48$16.72
+1.46%
$16.88$15.954.77 million shs$3.58 billion
03/20/2024$15.64$16.48
+5.37%
$16.59$15.745.23 million shs$3.53 billion
03/19/2024$15.68$15.64
-0.22%
$15.82$15.284.49 million shs$3.35 billion
03/18/2024$14.63$15.68
+7.14%
$15.78$14.458.11 million shs$3.36 billion
03/15/2024$14.40$14.64
+1.67%
$14.66$14.085.36 million shs$3.14 billion
03/14/2024$15.12$14.40
-4.76%
$15.00$14.225.91 million shs$3.09 billion
03/13/2024$14.61$15.12
+3.49%
$15.38$14.065.14 million shs$3.24 billion
03/12/2024$14.47$14.61
+0.97%
$14.81$14.263.27 million shs$3.13 billion
03/11/2024$14.26$14.47
+1.47%
$14.93$14.185.12 million shs$3.10 billion
03/08/2024$14.35$14.27
-0.56%
$14.57$13.996.67 million shs$3.06 billion
03/07/2024$14.00$14.35
+2.50%
$14.69$14.085.59 million shs$3.07 billion
03/06/2024$14.24$14.00
-1.65%
$14.18$12.756.46 million shs$3.00 billion
03/05/2024$14.68$14.24
-3.03%
$14.57$13.917.48 million shs$3.05 billion
03/04/2024$13.12$14.68
+11.89%
$14.89$13.3415.27 million shs$3.15 billion
03/01/2024$13.04$13.12
+0.61%
$13.29$12.737.47 million shs$2.78 billion
02/29/2024$13.34$13.04
-2.25%
$13.59$12.638.49 million shs$2.76 billion
02/28/2024$13.42$13.34
-0.60%
$13.62$12.8312.96 million shs$2.83 billion
02/27/2024$10.27$13.42
+30.67%
$13.92$11.3834.52 million shs$2.84 billion
02/26/2024$9.52$10.27
+7.88%
$10.29$9.679.59 million shs$2.18 billion
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

This page (NYSE:HIMS) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners