Register for real-time alerts, custom portfolio, and market movers
HIMS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 12.27 | -0.07 | -0.57% | 12.04 | 12.36 | 11.955 | 2,292,642 |
| Apr 24 2024 | 12.34 | 0.01 | 0.08% | 12.46 | 12.60 | 12.145 | 3,108,136 |
| Apr 23 2024 | 12.33 | 0.45 | 3.79% | 12.00 | 12.56 | 11.91 | 3,335,011 |
| Apr 22 2024 | 11.88 | -0.02 | -0.17% | 11.97 | 12.05 | 11.59 | 3,454,382 |
| Apr 19 2024 | 11.90 | -0.44 | -3.57% | 12.04 | 12.30 | 11.81 | 4,827,617 |
| Apr 18 2024 | 12.34 | -0.07 | -0.56% | 12.30 | 12.63 | 12.14 | 3,548,371 |
| Apr 17 2024 | 12.41 | -0.28 | -2.21% | 12.80 | 12.88 | 12.35 | 3,794,458 |
| Apr 16 2024 | 12.69 | -0.53 | -4.01% | 12.53 | 12.86 | 12.2759 | 7,020,355 |
| Apr 15 2024 | 13.22 | -0.74 | -5.30% | 13.95 | 14.02 | 13.17 | 5,290,022 |
| Apr 12 2024 | 13.96 | -0.64 | -4.38% | 14.52 | 15.07 | 13.77 | 5,791,760 |
| Apr 11 2024 | 14.60 | 0.05 | 0.34% | 14.56 | 14.75 | 14.425 | 2,974,182 |
| Apr 10 2024 | 14.55 | 0.00 | 0.00% | 14.545 | 14.79 | 14.30 | 3,900,447 |
| Apr 09 2024 | 14.55 | -0.33 | -2.22% | 14.91 | 15.33 | 14.475 | 3,909,300 |
| Apr 08 2024 | 14.88 | 0.37 | 2.55% | 14.61 | 15.045 | 14.445 | 3,356,359 |
| Apr 05 2024 | 14.51 | -0.17 | -1.16% | 14.68 | 14.93 | 14.32 | 4,242,365 |
| Apr 04 2024 | 14.68 | -0.83 | -5.35% | 15.58 | 15.748 | 14.20 | 8,427,059 |
| Apr 03 2024 | 15.51 | 0.52 | 3.47% | 14.80 | 15.77 | 14.68 | 7,347,127 |
| Apr 02 2024 | 14.99 | -0.67 | -4.28% | 15.27 | 15.34 | 14.88 | 3,818,645 |
| Apr 01 2024 | 15.66 | 0.19 | 1.23% | 15.65 | 15.77 | 15.00 | 4,070,599 |
| Mar 28 2024 | 15.47 | -0.27 | -1.72% | 15.79 | 16.155 | 15.13 | 4,305,077 |
| Mar 27 2024 | 15.74 | -0.08 | -0.51% | 16.00 | 16.19 | 15.67 | 3,858,500 |
| Mar 26 2024 | 15.82 | -0.49 | -3.00% | 16.32 | 16.36 | 15.6301 | 4,741,063 |
| Mar 25 2024 | 16.31 | -0.02 | -0.12% | 16.46 | 17.16 | 16.18 | 4,053,818 |
| Mar 22 2024 | 16.33 | -0.40 | -2.39% | 16.86 | 16.88 | 16.25 | 3,779,718 |
| Mar 21 2024 | 16.73 | 0.25 | 1.52% | 16.45 | 16.88 | 15.9474 | 4,775,572 |
| Mar 20 2024 | 16.48 | 0.84 | 5.37% | 15.77 | 16.59 | 15.74 | 5,568,803 |
| Mar 19 2024 | 15.64 | -0.04 | -0.26% | 15.55 | 15.818 | 15.2801 | 4,490,912 |
| Mar 18 2024 | 15.68 | 1.05 | 7.18% | 14.70 | 15.775 | 14.45 | 8,116,339 |
| Mar 15 2024 | 14.63 | 0.23 | 1.60% | 14.35 | 14.66 | 14.08 | 5,361,536 |
| Mar 14 2024 | 14.40 | -0.72 | -4.76% | 14.82 | 15.00 | 14.22 | 6,075,001 |
| Mar 13 2024 | 15.12 | 0.50 | 3.42% | 14.28 | 15.38 | 14.0597 | 5,142,253 |
| Mar 12 2024 | 14.62 | 0.15 | 1.04% | 14.47 | 14.81 | 14.26 | 3,271,856 |
| Mar 11 2024 | 14.47 | 0.21 | 1.47% | 14.34 | 14.93 | 14.18 | 5,231,581 |
| Mar 08 2024 | 14.26 | -0.09 | -0.63% | 14.35 | 14.57 | 13.99 | 6,667,971 |
| Mar 07 2024 | 14.35 | 0.35 | 2.50% | 14.19 | 14.69 | 14.07 | 5,589,062 |
| Mar 06 2024 | 14.00 | -0.24 | -1.69% | 14.10 | 14.195 | 12.75 | 6,461,834 |
| Mar 05 2024 | 14.24 | -0.46 | -3.13% | 14.51 | 14.58 | 13.9101 | 7,478,560 |
| Mar 04 2024 | 14.70 | 1.58 | 12.04% | 13.48 | 14.89 | 13.34 | 15,261,646 |
| Mar 01 2024 | 13.12 | 0.08 | 0.61% | 13.16 | 13.295 | 12.73 | 7,472,888 |
| Feb 29 2024 | 13.04 | -0.29 | -2.18% | 13.59 | 13.59 | 12.63 | 8,491,030 |
| Feb 28 2024 | 13.33 | -0.10 | -0.74% | 13.14 | 13.62 | 12.83 | 12,965,085 |
| Feb 27 2024 | 13.43 | 3.18 | 31.02% | 12.33 | 13.915 | 11.38 | 34,543,551 |
| Feb 26 2024 | 10.25 | 0.73 | 7.67% | 9.77 | 10.285 | 9.67 | 9,625,940 |
| Feb 23 2024 | 9.52 | 0.07 | 0.74% | 9.45 | 9.59 | 9.355 | 3,269,253 |
| Feb 22 2024 | 9.45 | 0.04 | 0.43% | 9.48 | 9.52 | 9.25 | 3,883,101 |
| Feb 21 2024 | 9.41 | -0.20 | -2.08% | 9.41 | 9.51 | 9.222 | 2,735,075 |
| Feb 20 2024 | 9.61 | -0.42 | -4.19% | 9.90 | 9.955 | 9.53 | 3,528,965 |
| Feb 16 2024 | 10.03 | -0.02 | -0.20% | 9.96 | 10.09 | 9.86 | 1,744,435 |
| Feb 15 2024 | 10.05 | 0.06 | 0.60% | 10.04 | 10.13 | 9.89 | 1,761,823 |
| Feb 14 2024 | 9.99 | 0.51 | 5.38% | 9.67 | 10.01 | 9.66 | 2,452,531 |
| Feb 13 2024 | 9.48 | -0.47 | -4.72% | 9.50 | 9.80 | 9.1411 | 2,979,213 |
| Feb 12 2024 | 9.95 | 0.08 | 0.81% | 9.90 | 10.0995 | 9.8119 | 2,309,174 |
| Feb 09 2024 | 9.87 | 0.02 | 0.20% | 9.87 | 10.075 | 9.81 | 2,326,942 |
| Feb 08 2024 | 9.85 | 0.41 | 4.34% | 9.43 | 9.90 | 9.39 | 2,396,013 |
| Feb 07 2024 | 9.44 | 0.02 | 0.21% | 9.42 | 9.648 | 9.30 | 2,452,420 |
| Feb 06 2024 | 9.42 | 0.86 | 10.05% | 8.61 | 9.45 | 8.5843 | 3,651,388 |
| Feb 05 2024 | 8.56 | -0.31 | -3.49% | 8.83 | 8.83 | 8.505 | 2,060,780 |
| Feb 02 2024 | 8.87 | -0.04 | -0.45% | 8.78 | 9.025 | 8.64 | 2,664,665 |
| Feb 01 2024 | 8.91 | 0.33 | 3.85% | 8.60 | 8.92 | 8.59 | 1,596,356 |
| Jan 31 2024 | 8.58 | -0.28 | -3.16% | 8.78 | 8.93 | 8.55 | 2,095,336 |
| Jan 30 2024 | 8.86 | -0.16 | -1.77% | 9.00 | 9.01 | 8.625 | 2,187,185 |
| Jan 29 2024 | 9.02 | 0.20 | 2.27% | 8.80 | 9.04 | 8.70 | 1,942,624 |
