Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial
→ Forget Trump and Kamala (From Investors Alley) (Ad) Free HIMS Stock Alerts

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

$17.76
+0.05 (+0.28%)
(As of 09/27/2024 ET)
Compare

Hims & Hers Health Stock Price Performance

5 Day
Performance
+8.23%
1 Month
Performance
+21.31%
3 Month
Performance
-11.90%
6 Month
Performance
+14.88%
Year-To-Date
Performance
+99.55%
1 Year
Performance
+179.25%
Ad Behind the Markets
The Standard Oil of AI?
ONE AI Stock is All You Need... There are over 6,000 stocks listed in the market right now. They will NOT make you rich. However, there is one stock that stands head and shoulders above everything else. It's currently trading for only $15...
Click here for the ticker >>>

HIMS Stock Chart for Saturday, September, 28, 2024

HIMS Chart by TradingView

Hims & Hers Health Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/27/2024$17.71$17.76
+0.28%		$17.95$17.035.52 million shs$3.81 billion
09/26/2024$17.26$17.71
+2.64%		$18.08$17.255.48 million shs$3.80 billion
09/25/2024$17.27$17.26
-0.09%		$17.52$17.044.01 million shs$3.71 billion
09/24/2024$16.41$17.27
+5.24%		$17.29$16.365.98 million shs$3.71 billion
09/23/2024$16.30$16.41
+0.67%		$16.53$16.203.95 million shs$3.52 billion
09/20/2024$16.90$16.29
-3.64%		$16.90$15.7311.13 million shs$3.50 billion
Forget Trump and Kamala (Ad)

Forget Trump and Kamala. I don't care who you vote for - This calendar is the only thing that matters right now.

Download my Dividend Calendar here
09/19/2024$16.31$16.90
+3.62%		$17.19$16.636.78 million shs$3.63 billion
09/18/2024$16.10$16.31
+1.30%		$16.80$16.154.57 million shs$3.50 billion
09/17/2024$16.30$16.10
-1.23%		$16.69$15.895.08 million shs$3.46 billion
09/16/2024$16.57$16.30
-1.63%		$16.68$16.144.88 million shs$3.50 billion
09/13/2024$15.82$16.57
+4.74%		$16.91$16.098.80 million shs$3.56 billion
09/12/2024$15.27$15.82
+3.60%		$16.41$15.199.88 million shs$3.40 billion
09/11/2024$14.54$15.27
+5.06%		$15.50$14.536.16 million shs$3.28 billion
09/10/2024$13.96$14.54
+4.12%		$14.64$13.885.75 million shs$3.12 billion
09/09/2024$13.65$13.96
+2.27%		$14.18$13.705.99 million shs$3.00 billion
09/06/2024$14.43$13.65
-5.37%		$14.42$13.479.23 million shs$2.93 billion
09/05/2024$14.61$14.43
-1.27%		$14.67$14.163.82 million shs$3.10 billion
09/04/2024$14.49$14.61
+0.86%		$14.83$14.174.00 million shs$3.14 billion
09/03/2024$14.73$14.49
-1.66%		$14.72$14.316.56 million shs$3.11 billion
09/02/2024$14.73$14.73$14.94$14.375.45 million shs$3.16 billion
08/30/2024$14.74$14.73
-0.03%		$14.94$14.375.45 million shs$3.16 billion
08/29/2024$14.64$14.74
+0.65%		$14.99$14.584.89 million shs$3.16 billion
08/28/2024$14.84$14.64
-1.35%		$15.05$14.407.67 million shs$3.14 billion
08/27/2024$16.05$14.84
-7.51%		$15.45$14.7613.82 million shs$3.19 billion
08/26/2024$16.73$16.05
-4.09%		$16.73$15.935.92 million shs$3.45 billion
08/23/2024$16.45$16.72
+1.64%		$17.38$16.547.36 million shs$3.59 billion
08/22/2024$16.56$16.45
-0.66%		$17.60$16.339.80 million shs$3.53 billion
08/21/2024$16.54$16.56
+0.12%		$16.80$16.085.35 million shs$3.56 billion
08/20/2024$16.56$16.54
-0.12%		$16.93$16.026.51 million shs$3.55 billion
08/19/2024$15.58$16.56
+6.29%		$16.70$15.606.80 million shs$3.56 billion
08/16/2024$15.72$15.57
-0.92%		$15.80$15.356.80 million shs$3.34 billion
08/15/2024$15.43$15.72
+1.85%		$16.06$15.566.91 million shs$3.38 billion
08/14/2024$15.98$15.43
-3.44%		$16.20$15.416.88 million shs$3.31 billion
08/13/2024$15.97$15.98
+0.06%		$16.22$15.398.11 million shs$3.43 billion
08/12/2024$15.96$15.97
+0.06%		$16.66$15.698.01 million shs$3.43 billion
08/09/2024$15.85$15.97
+0.76%		$16.44$15.808.21 million shs$3.43 billion
08/08/2024$16.04$15.85
-1.18%		$16.28$14.7518.19 million shs$3.40 billion
08/07/2024$16.87$16.04
-4.92%		$16.84$15.8212.89 million shs$3.45 billion
08/06/2024$17.82$16.87
-5.33%		$17.78$16.0120.98 million shs$3.62 billion
08/05/2024$17.58$17.82
+1.37%		$18.08$15.8722.61 million shs$3.83 billion
How a $200,000 Mistake Unlocked a $118 Billion Gold Treasure (Ad)

The window of opportunity on this gold stock is closing fast. Once word gets out, it may be too late.

Click here now to learn how you can position yourself for potentially massive gains.
08/02/2024$18.52$17.56
-5.18%		$17.97$17.2511.35 million shs$3.77 billion
08/01/2024$21.24$18.52
-12.81%		$22.25$17.8226.78 million shs$3.98 billion
07/31/2024$21.20$21.24
+0.19%		$21.97$21.126.35 million shs$4.56 billion
07/30/2024$21.71$21.20
-2.33%		$22.29$21.105.34 million shs$4.55 billion
07/29/2024$21.77$21.71
-0.30%		$22.37$21.344.53 million shs$4.66 billion
07/26/2024$23.26$21.78
-6.36%		$24.23$21.3611.50 million shs$4.68 billion
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

Related Companies:

This page (NYSE:HIMS) was last updated on 9/28/2024 by MarketBeat.com Staff
From Our Partners
The election trade you can't lose
Politics is an unpredictable game. But no matter what happens in the next few months... There's one thin...
Investors Alley | Sponsored
10X More Profitable Than Physical Gold?
The smart money is piling into gold and gold stocks. There's a backdoor gold play that could deliver 10 TIM...
Monument Traders Alliance | Sponsored
Fed Triggers Boom: Buy this Play on Elon’s New AI
Have you seen Elon Musk's new invention? I was already very bullish on this new type of AI. And now that...
InvestorPlace | Sponsored
Buffett Dumps $982 Million in BofA Stock—What Does He Know?
Buffett's been eerily quiet about his reasons, but his actions speak volumes. When someone with his track reco...
Genesis Gold Group | Sponsored
The most serious warning of my career
With the 2024 election just weeks away, a new crisis is barrelling down on America… one that could cleave the ...
Porter & Company | Sponsored
Who are Nvidia’s New Silent Partners?
Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.
Weiss Ratings | Sponsored
Kamala’s Dirty Election Move… Revealed
According to former advisor to the CIA, the Pentagon and the White House Jim Rickards… Kamala and her puppe...
Paradigm Press | Sponsored
⭕ [URGENT] Buy Alert just triggered
My absolute favorite stock just hit a critical "buy now" trigger price.
Behind the Markets | Sponsored