NYSE:HIMS | Historical Stock Price | Hims & Hers Health, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-09-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.24$6.03$11.21$20.86$38.80$72.182019-09-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$14.60$14.601,294,900——
2020-12-30$14.76$14.761,074,500——
2020-12-29$15.35$15.351,308,200——
2020-12-28$14.93$14.931,832,500——
2020-12-24$14.98$14.981,236,700——
2020-12-23$14.99$14.991,009,300——
2020-12-22$13.44$13.441,209,600——
2020-12-21$12.47$12.47834,200——
2020-12-18$12.05$12.05928,600——
2020-12-17$12.27$12.27634,100——
2020-12-16$12.40$12.401,268,800——
2020-12-15$12.09$12.09676,300——
2020-12-14$12.50$12.501,114,600——
2020-12-11$11.89$11.89654,100——
2020-12-10$12.31$12.31704,600——
2020-12-09$12.05$12.051,012,900——
2020-12-08$11.78$11.781,677,700——
2020-12-07$11.82$11.822,703,800——
2020-12-04$10.90$10.90858,000——
2020-12-03$10.81$10.81669,200——
2020-12-02$10.52$10.52976,700——
2020-12-01$10.77$10.771,512,900——
2020-11-30$10.52$10.52926,900——
2020-11-27$10.45$10.45231,100——
2020-11-25$10.25$10.25205,700——
2020-11-24$10.24$10.24268,000——
2020-11-23$10.25$10.25240,700——
2020-11-20$10.23$10.23186,100——
2020-11-19$10.22$10.22220,900——
2020-11-18$10.12$10.1294,300——
2020-11-17$10.15$10.15104,000——
2020-11-16$10.13$10.13157,500——
2020-11-13$10.14$10.14100,300——
2020-11-12$10.12$10.12125,100——
2020-11-11$10.14$10.14170,200——
2020-11-10$10.12$10.12336,100——
2020-11-09$10.09$10.09169,200——
2020-11-06$10.10$10.1078,100——
2020-11-05$10.15$10.15255,300——
2020-11-04$10.18$10.1894,000——
2020-11-03$10.17$10.1755,800——
2020-11-02$10.15$10.1597,900——
2020-10-30$10.20$10.20241,200——
2020-10-29$10.06$10.06244,400——
2020-10-28$10.02$10.02321,700——
2020-10-27$10.08$10.08318,400——
2020-10-26$10.11$10.11497,000——
2020-10-23$10.19$10.19339,000——
2020-10-22$10.21$10.21155,100——
2020-10-21$10.24$10.2492,300——
2020-10-20$10.34$10.34215,300——
2020-10-19$10.40$10.40159,200——
2020-10-16$10.41$10.41369,900——
2020-10-15$10.48$10.48139,600——
2020-10-14$10.47$10.47285,400——
2020-10-13$10.47$10.47552,200——
2020-10-12$10.40$10.40205,900——
2020-10-09$10.49$10.49445,400——
2020-10-08$10.35$10.35631,500——
2020-10-07$10.24$10.24527,100——
2020-10-06$10.20$10.20996,700——
2020-10-05$10.33$10.331,094,200——
2020-10-02$10.51$10.511,577,500——
2020-10-01$10.80$10.805,094,700——
2020-09-30$11.75$11.75365,000——
2020-09-29$11.60$11.601,890,600——
2020-09-28$11.25$11.251,159,800——
2020-09-25$10.82$10.82187,200——
2020-09-24$10.65$10.65557,400——
2020-09-23$10.77$10.77103,700——
2020-09-22$11.00$11.0084,500——
2020-09-21$10.99$10.99145,700——
2020-09-18$11.19$11.19240,800——
2020-09-17$11.20$11.20288,400——
2020-09-16$11.20$11.20111,300——
2020-09-15$11.05$11.05150,500——
2020-09-14$11.00$11.0064,800——
2020-09-11$10.97$10.9778,200——
2020-09-10$10.98$10.98203,500——
2020-09-09$10.86$10.8678,100——
2020-09-08$10.75$10.7583,900——
2020-09-04$10.75$10.75153,300——
2020-09-03$10.69$10.69335,200——
2020-09-02$10.71$10.71212,100——
2020-09-01$10.75$10.75158,900——
2020-08-31$10.48$10.4891,800——
2020-08-28$10.45$10.45109,700——
2020-08-27$10.57$10.5745,300——
2020-08-26$10.50$10.50569,400——
2020-08-25$10.50$10.50119,400——
2020-08-24$10.45$10.45491,200——
2020-08-21$10.58$10.5832,900——
2020-08-20$10.50$10.50108,900——
2020-08-19$10.53$10.53443,900——
2020-08-18$10.65$10.65118,000——
2020-08-17$10.75$10.75266,700——
2020-08-14$10.75$10.75138,700——
2020-08-13$10.69$10.69489,100——
2020-08-12$10.62$10.62390,000——
2020-08-11$10.60$10.60409,500——
2020-08-10$10.59$10.591,770,600——
2020-08-07$10.27$10.2713,700——
2020-08-06$10.27$10.270——
2020-08-05$10.27$10.270——
2020-08-04$10.27$10.2717,300——
2020-08-03$10.40$10.4021,700——
2020-07-31$10.30$10.3028,800——
2020-07-30$10.32$10.323,800——
2020-07-29$10.32$10.32197,900——
2020-07-28$10.43$10.431,700——
2020-07-27$10.52$10.52900——
2020-07-24$10.60$10.60159,800——
2020-07-23$10.46$10.4691,000——
2020-07-22$10.55$10.55260,100——
2020-07-21$10.59$10.598,000——
2020-07-20$10.45$10.4571,500——
2020-07-17$10.46$10.46369,400——
2020-07-16$10.46$10.460——
2020-07-15$10.46$10.4648,700——
2020-07-14$10.39$10.39700——
2020-07-13$10.36$10.3631,000——
2020-07-10$10.45$10.4520,100——
2020-07-09$10.29$10.292,500——
2020-07-08$10.29$10.2955,100——
2020-07-07$10.44$10.4428,900——
2020-07-06$10.42$10.423,100——
2020-07-02$10.37$10.3789,700——
2020-07-01$10.20$10.2074,700——
2020-06-30$10.17$10.1731,300——
2020-06-29$10.20$10.2040,500——
2020-06-26$10.18$10.1816,700——
2020-06-25$10.16$10.163,600——
2020-06-24$10.16$10.16203,000——
2020-06-23$10.14$10.141,500——
2020-06-22$10.14$10.1410,700——
2020-06-19$10.11$10.1135,900——
2020-06-18$10.09$10.09124,100——
2020-06-17$10.05$10.0531,200——
2020-06-16$10.05$10.05317,300——
2020-06-15$10.05$10.05168,100——
2020-06-12$10.01$10.01400——
2020-06-11$10.02$10.02800——
2020-06-10$10.05$10.0524,600——
2020-06-09$10.01$10.012,900——
2020-06-08$10.02$10.02500——
2020-06-05$10.02$10.021,200——
2020-06-04$10.02$10.0215,200——
2020-06-03$9.99$9.99400——
2020-06-02$9.98$9.98400——
2020-06-01$9.95$9.951,200——
2020-05-29$9.93$9.931,400——
2020-05-28$9.90$9.90200——
2020-05-27$9.90$9.90100——
2020-05-26$10.03$10.03400——
2020-05-22$9.99$9.991,400——
2020-05-21$9.94$9.94100——
2020-05-20$9.94$9.94200——
2020-05-19$9.95$9.952,500——
2020-05-18$9.98$9.981,300——
2020-05-15$9.93$9.93400——
2020-05-14$10.02$10.021,700——
2020-05-13$10.00$10.00100——
2020-05-12$9.97$9.9714,400——
2020-05-11$9.90$9.9010,600——
2020-05-08$9.99$9.99600——
2020-05-07$9.99$9.990——
2020-05-06$9.99$9.99600——
2020-05-05$10.00$10.00300——
2020-05-04$9.98$9.981,600——
2020-05-01$9.98$9.98400——
2020-04-30$9.97$9.970——
2020-04-29$9.97$9.970——
2020-04-28$9.97$9.971,500——
2020-04-27$9.92$9.921,600——
2020-04-24$9.97$9.974,200——
2020-04-23$9.88$9.88400——
2020-04-22$9.90$9.90500——
2020-04-21$9.85$9.850——
2020-04-20$9.85$9.856,300——
2020-04-17$9.85$9.85636,900——
2020-04-16$9.94$9.941,200——
2020-04-15$9.87$9.8713,700——
2020-04-14$9.86$9.8612,900——
2020-04-13$9.85$9.851,500——
2020-04-09$9.85$9.850——
2020-04-08$9.85$9.85103,900——
2020-04-07$9.80$9.8012,200——
2020-04-06$9.83$9.833,200——
2020-04-03$9.84$9.846,800——
2020-04-02$9.91$9.911,200——
2020-04-01$9.97$9.9711,800——
2020-03-31$10.00$10.00700——
2020-03-30$9.90$9.9016,000——
2020-03-27$9.76$9.76165,500——
2020-03-26$9.76$9.76683,400——
2020-03-25$9.57$9.570——
2020-03-24$9.57$9.57782,100——
2020-03-23$9.40$9.40207,200——
2020-03-20$9.47$9.470——
2020-03-19$9.47$9.472,000——
2020-03-18$9.44$9.449,200——
2020-03-17$9.56$9.561,700——
2020-03-16$9.65$9.6532,600——
2020-03-13$9.84$9.840——
2020-03-12$9.84$9.84510,200——
2020-03-11$9.94$9.94534,500——
2020-03-10$9.97$9.9755,000——
2020-03-09$10.01$10.011,300——
2020-03-06$10.09$10.090——
2020-03-05$10.09$10.091,400——
2020-03-04$10.11$10.11100——
2020-03-03$10.04$10.040——
2020-03-02$10.04$10.040——
2020-02-28$10.04$10.04600——
2020-02-27$10.10$10.1071,100——
2020-02-26$10.10$10.100——
2020-02-25$10.10$10.100——
2020-02-24$10.10$10.100——
2020-02-21$10.10$10.100——
2020-02-20$10.10$10.10200——
2020-02-19$10.10$10.100——
2020-02-18$10.10$10.100——
2020-02-14$10.10$10.1030,200——
2020-02-13$10.15$10.150——
2020-02-12$10.15$10.152,500——
2020-02-11$10.01$10.01400——
2020-02-10$10.03$10.03300——
2020-02-07$10.05$10.0528,100——
2020-02-06$10.05$10.051,300——
2020-02-05$10.05$10.0513,400——
2020-02-04$10.05$10.05100——
2020-02-03$10.05$10.050——
2020-01-31$10.05$10.0516,400——
2020-01-30$10.01$10.013,800——
2020-01-29$10.07$10.0710,400——
2020-01-28$10.05$10.050——
2020-01-27$10.05$10.054,400——
2020-01-24$10.05$10.0540,000——
2020-01-23$10.07$10.072,500——
2020-01-22$10.07$10.071,700——
2020-01-21$10.07$10.071,000——
2020-01-17$10.05$10.0526,000——
2020-01-16$9.99$9.990——
2020-01-15$9.99$9.99100——
2020-01-14$9.95$9.950——
2020-01-13$9.95$9.950——
2020-01-10$9.95$9.950——
2020-01-09$9.95$9.95209,100——
2020-01-08$9.93$9.93100,300——
2020-01-07$9.92$9.92105,000——
2020-01-06$9.90$9.900——
2020-01-03$9.90$9.900——
2020-01-02$9.90$9.90300——