Hims & Hers Health, Inc. Class A Common Stock (NY:HIMS)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 20, 2025	62.54	63.67	59.70	61.21	35,716,032	-1.13(-1.81%)
May 19, 2025	62.80	63.61	61.08	62.34	35,690,184	-2.31(-3.57%)
May 16, 2025	59.04	64.82	57.42	64.65	51,619,656	+6.07(+10.36%)
May 15, 2025	60.00	62.70	53.70	58.58	56,375,036	-2.54(-4.16%)
May 14, 2025	64.00	65.88	60.82	61.12	46,946,828	-2.88(-4.50%)
May 13, 2025	56.00	64.20	55.92	64.00	77,307,456	+8.79(+15.92%)
May 12, 2025	56.09	58.60	54.20	55.21	59,375,832	+3.25(+6.25%)
May 09, 2025	49.43	52.22	48.87	51.96	62,276,848	+0.56(+1.09%)
May 08, 2025	51.60	54.75	50.04	51.40	81,263,736	-0.95(-1.81%)
May 07, 2025	47.98	52.38	47.20	52.35	86,097,232	+2.88(+5.82%)
May 06, 2025	38.33	50.56	38.21	49.47	157,382,368	+7.59(+18.12%)
May 05, 2025	42.28	43.10	39.80	41.88	72,198,208	+1.06(+2.60%)
May 02, 2025	36.86	41.09	36.62	40.82	49,783,088	+4.66(+12.89%)
May 01, 2025	33.72	36.69	32.01	36.16	42,784,360	+3.06(+9.24%)
Apr 30, 2025	33.73	33.89	31.75	33.10	38,894,960	-1.94(-5.54%)
Apr 29, 2025	37.94	37.94	32.95	35.04	152,078,896	+6.56(+23.03%)
Apr 28, 2025	29.93	30.87	27.70	28.48	32,779,780	+0.39(+1.39%)
Apr 25, 2025	27.86	28.32	27.02	28.09	13,798,204	-0.05(-0.18%)
Apr 24, 2025	27.05	28.75	26.89	28.14	13,966,869	+1.43(+5.35%)
Apr 23, 2025	27.00	29.00	26.42	26.71	22,046,632	+1.36(+5.36%)
Apr 22, 2025	26.49	26.70	25.13	25.35	21,836,288	-0.49(-1.90%)
Apr 21, 2025	26.61	26.94	25.25	25.84	10,850,387	-1.39(-5.10%)
Apr 17, 2025	25.16	27.44	25.16	27.23	18,498,452	+0.28(+1.04%)
Apr 16, 2025	28.65	28.72	26.21	26.95	20,719,964	-2.51(-8.52%)
Apr 15, 2025	28.49	29.84	28.15	29.46	14,649,511	+1.15(+4.06%)
Apr 14, 2025	28.72	29.00	27.20	28.31	13,976,086	+1.08(+3.97%)
Apr 11, 2025	26.77	27.34	25.71	27.23	16,252,894	+0.42(+1.57%)
Apr 10, 2025	28.49	28.87	26.02	26.81	19,386,300	-2.68(-9.09%)
Apr 09, 2025	26.25	30.28	25.43	29.49	34,838,288	+3.39(+12.99%)
Apr 08, 2025	29.80	29.90	25.12	26.10	26,772,156	-1.67(-6.01%)
Apr 07, 2025	24.50	30.00	23.97	27.77	26,488,100	+1.78(+6.85%)
Apr 04, 2025	26.30	27.09	23.97	25.99	27,692,808	-2.00(-7.15%)
Apr 03, 2025	28.40	29.87	27.80	27.99	19,667,280	-3.23(-10.35%)
Apr 02, 2025	29.16	31.25	28.95	31.22	25,049,112	+0.17(+0.55%)
Apr 01, 2025	29.70	33.70	28.76	31.05	46,145,824	+1.50(+5.08%)
Mar 31, 2025	27.77	30.17	27.22	29.55	19,848,588	+0.41(+1.41%)
Mar 28, 2025	31.59	31.89	28.90	29.14	20,932,232	-2.78(-8.71%)
Mar 27, 2025	32.96	33.30	31.78	31.92	15,227,601	-1.44(-4.32%)
Mar 26, 2025	37.78	37.95	33.25	33.36	17,331,108	-3.68(-9.94%)
Mar 25, 2025	37.82	38.69	35.77	37.04	17,528,944	-0.37(-0.99%)
Mar 24, 2025	35.85	38.18	34.92	37.41	26,410,866	+2.66(+7.65%)
Mar 21, 2025	32.60	35.20	31.88	34.75	49,693,320	+1.88(+5.72%)
Mar 20, 2025	33.27	34.25	32.36	32.87	15,777,985	-1.01(-2.98%)
Mar 19, 2025	31.73	34.94	31.02	33.88	17,717,658	+2.39(+7.59%)
Mar 18, 2025	34.31	34.39	31.26	31.49	15,316,178	-3.20(-9.22%)
Mar 17, 2025	33.65	35.69	32.59	34.69	18,115,464	+1.55(+4.68%)
Mar 14, 2025	32.00	33.29	31.51	33.14	17,092,980	+1.60(+5.07%)
Mar 13, 2025	33.48	33.64	31.01	31.54	19,818,884	-2.39(-7.04%)
Mar 12, 2025	36.15	37.28	32.77	33.93	21,314,368	-0.78(-2.25%)
Mar 11, 2025	34.77	37.69	34.30	34.71	23,541,764	+0.24(+0.70%)
Mar 10, 2025	34.11	37.15	33.33	34.47	29,269,660	-1.48(-4.12%)
Mar 07, 2025	34.41	36.27	32.68	35.95	23,580,272	+1.56(+4.54%)
Mar 06, 2025	37.40	38.69	34.00	34.39	31,216,532	-6.50(-15.90%)
Mar 05, 2025	37.79	41.32	37.42	40.89	21,232,096	+0.40(+0.99%)
Mar 04, 2025	37.99	42.19	36.81	40.49	24,411,280	-0.19(-0.47%)