MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HIMS — Hims & Hers Health, Inc.
NYSEHims & Hers Health, Inc.
$29.00
-0.30(-1.02%)
- O
- 30.08
- H
- 30.61
- L
- 28.55
- V
- 9.98M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$29.00
Period Return+14.4%
Period High$70.43
Period Low$13.74
Avg Daily Volume28.37M
Total Trading Days365
HIMS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $30.08 | $30.61 | $28.55 | $29.00 | $-0.30 | -1.02% | 9,984,058 | $29.22 | $28.55 $30.61 |
| Oct 1, 2026 | $29.66 | $29.88 | $28.64 | $29.30 | $-0.49 | -1.64% | 7,940,739 | $29.28 | $28.64 $29.88 |
| Sep 30, 2026 | $29.16 | $31.03 | $29.09 | $29.79 | +$1.09 | +3.80% | 14,520,467 | $30.21 | $29.09 $31.03 |
| Sep 29, 2026 | $29.39 | $29.83 | $28.30 | $28.70 | $-0.08 | -0.28% | 6,582,840 | $28.89 | $28.30 $29.83 |
| Sep 28, 2026 | $29.00 | $29.44 | $28.46 | $28.78 | $-0.64 | -2.18% | 6,524,604 | $28.87 | $28.46 $29.44 |
| Sep 25, 2026 | $29.48 | $29.76 | $28.57 | $29.42 | +$0.14 | +0.48% | 8,199,571 | $29.25 | $28.57 $29.76 |
| Sep 24, 2026 | $28.00 | $29.65 | $27.31 | $29.28 | +$0.89 | +3.13% | 16,712,278 | $28.59 | $27.31 $29.65 |
| Sep 23, 2026 | $30.40 | $30.96 | $28.32 | $28.39 | $-2.04 | -6.70% | 11,886,217 | $29.10 | $28.32 $30.96 |
| Sep 22, 2026 | $29.95 | $31.81 | $29.22 | $30.43 | +$1.08 | +3.68% | 16,648,709 | $30.73 | $29.22 $31.81 |
| Sep 21, 2026 | $28.50 | $29.53 | $28.18 | $29.35 | +$1.36 | +4.86% | 8,446,731 | $28.87 | $28.18 $29.53 |
| Sep 18, 2026 | $28.86 | $29.01 | $27.70 | $27.99 | +$0.10 | +0.36% | 9,395,964 | $28.07 | $27.70 $29.01 |
| Sep 17, 2026 | $28.75 | $28.92 | $27.65 | $27.89 | $-0.11 | -0.39% | 8,242,989 | $28.08 | $27.65 $28.92 |
| Sep 16, 2026 | $27.76 | $28.55 | $27.46 | $28.00 | +$0.15 | +0.54% | 7,352,106 | $27.99 | $27.46 $28.55 |
| Sep 15, 2026 | $28.30 | $29.16 | $27.80 | $27.85 | $-0.96 | -3.33% | 8,129,786 | $28.20 | $27.80 $29.16 |
| Sep 14, 2026 | $27.38 | $29.44 | $27.14 | $28.81 | +$1.30 | +4.73% | 11,896,746 | $28.83 | $27.14 $29.44 |
| Sep 11, 2026 | $27.41 | $27.63 | $26.73 | $27.51 | +$0.07 | +0.26% | 7,091,294 | $27.30 | $26.73 $27.63 |
| Sep 10, 2026 | $27.30 | $28.00 | $27.12 | $27.44 | $-0.46 | -1.65% | 7,567,125 | $27.69 | $27.12 $28.00 |
| Sep 9, 2026 | $28.10 | $28.28 | $27.27 | $27.90 | $-0.27 | -0.96% | 8,442,383 | $27.63 | $27.27 $28.28 |
| Sep 8, 2026 | $27.73 | $28.33 | $27.61 | $28.17 | +$0.46 | +1.66% | 8,566,792 | $28.04 | $27.61 $28.33 |
| Sep 4, 2026 | $27.73 | $27.95 | $27.38 | $27.71 | $-0.11 | -0.40% | 7,181,866 | $27.65 | $27.38 $27.95 |
| Sep 3, 2026 | $28.88 | $29.12 | $27.55 | $27.82 | $-0.86 | -3.00% | 12,213,984 | $27.97 | $27.55 $29.12 |
| Sep 2, 2026 | $28.33 | $29.38 | $28.15 | $28.68 | +$0.24 | +0.84% | 7,842,224 | $28.86 | $28.15 $29.38 |
| Sep 1, 2026 | $29.28 | $29.87 | $28.38 | $28.44 | $-1.14 | -3.85% | 7,304,679 | $28.82 | $28.38 $29.87 |
| Aug 31, 2026 | $28.67 | $29.79 | $28.63 | $29.58 | +$0.74 | +2.57% | 8,308,093 | $29.40 | $28.63 $29.79 |
| Aug 28, 2026 | $31.36 | $31.40 | $28.52 | $28.84 | $-2.82 | -8.91% | 14,726,308 | $29.24 | $28.52 $31.40 |
| Aug 27, 2026 | $30.40 | $31.99 | $29.72 | $31.66 | +$1.83 | +6.13% | 9,616,412 | $31.09 | $29.72 $31.99 |
| Aug 26, 2026 | $31.04 | $31.63 | $29.62 | $29.83 | $-1.92 | -6.05% | 11,584,151 | $30.17 | $29.62 $31.63 |
| Aug 25, 2026 | $31.29 | $32.51 | $30.73 | $31.75 | +$0.67 | +2.16% | 9,636,315 | $31.83 | $30.73 $32.51 |
| Aug 24, 2026 | $32.44 | $32.72 | $30.30 | $31.08 | $-2.70 | -7.99% | 13,872,556 | $31.02 | $30.30 $32.72 |
| Aug 21, 2026 | $31.67 | $34.46 | $31.60 | $33.78 | +$1.92 | +6.03% | 14,706,479 | $33.50 | $31.60 $34.46 |