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

Historical Prices For Hims & Hers Health, Inc. Class A Common Stock (HIMS)

Date Range:

2025-02-13 - 2025-05-13

Date	Open	High	Low	Close	Volume	Adjusted Close
5/13/2025	56.00	64.20	55.92	64.00	77,307,452	64.00
5/12/2025	56.09	58.60	54.20	55.21	59,375,833	55.21
5/09/2025	49.43	52.22	48.87	51.96	62,276,847	51.96
5/08/2025	51.60	54.75	50.04	51.40	81,263,739	51.40
5/07/2025	47.98	52.38	47.20	52.35	86,097,233	52.35
5/06/2025	38.33	50.56	38.21	49.47	157,382,366	49.47
5/05/2025	42.28	43.10	39.80	41.88	72,198,207	41.88
5/02/2025	36.86	41.09	36.62	40.82	49,783,088	40.82
5/01/2025	33.72	36.69	32.01	36.16	42,784,359	36.16
4/30/2025	33.73	33.89	31.75	33.10	38,894,960	33.10
4/29/2025	37.94	37.94	32.95	35.04	152,080,399	35.04
4/28/2025	29.93	30.87	27.70	28.48	32,779,780	28.48
4/25/2025	27.86	28.32	27.02	28.09	13,798,204	28.09
4/24/2025	27.05	28.75	26.89	28.14	13,966,869	28.14
4/23/2025	27.00	29.00	26.42	26.71	22,046,633	26.71
4/22/2025	26.49	26.70	25.13	25.35	21,836,289	25.35
4/21/2025	26.61	26.94	25.25	25.84	10,850,387	25.84
4/17/2025	25.16	27.44	25.16	27.23	18,498,453	27.23
4/16/2025	28.65	28.72	26.21	26.95	20,719,963	26.95
4/15/2025	28.49	29.84	28.15	29.46	14,649,511	29.46
4/14/2025	28.72	29.00	27.20	28.31	13,976,086	28.31
4/11/2025	26.77	27.34	25.71	27.23	16,252,894	27.23
4/10/2025	28.49	28.87	26.02	26.81	19,386,301	26.81
4/09/2025	26.25	30.28	25.43	29.49	34,855,912	29.49
4/08/2025	29.80	29.90	25.12	26.10	26,772,155	26.10
4/07/2025	24.50	30.00	23.97	27.77	26,488,101	27.77
4/04/2025	26.30	27.09	23.97	25.99	27,692,813	25.99
4/03/2025	28.40	29.87	27.80	27.99	19,667,281	27.99
4/02/2025	29.16	31.25	28.95	31.22	25,049,113	31.22
4/01/2025	29.70	33.70	28.76	31.05	46,145,826	31.05
3/31/2025	27.77	30.17	27.22	29.55	19,848,589	29.55
3/28/2025	31.59	31.89	28.90	29.14	20,932,232	29.14
3/27/2025	32.96	33.30	31.78	31.92	15,227,601	31.92
3/26/2025	37.78	37.82	33.25	33.36	17,359,044	33.36
3/25/2025	37.82	38.69	35.77	37.04	17,528,944	37.04
3/24/2025	35.85	38.18	34.92	37.41	26,410,866	37.41
3/21/2025	32.60	35.20	31.88	34.75	49,693,319	34.75
3/20/2025	33.27	34.25	32.36	32.87	15,777,985	32.87
3/19/2025	31.73	34.94	31.02	33.88	17,717,658	33.88
3/18/2025	34.31	34.39	31.26	31.49	15,316,178	31.49
3/17/2025	33.65	35.69	32.59	34.69	18,115,524	34.69
3/14/2025	32.00	33.29	31.51	33.14	17,092,981	33.14
3/13/2025	33.48	33.64	31.01	31.54	19,819,153	31.54
3/12/2025	36.15	37.28	32.77	33.93	21,314,368	33.93
3/11/2025	34.77	37.69	34.30	34.71	23,541,763	34.71
3/10/2025	34.11	37.15	33.33	34.47	29,269,661	34.47
3/07/2025	34.41	36.27	32.68	35.95	23,580,271	35.95
3/06/2025	37.40	38.69	34.00	34.39	31,216,529	34.39
3/05/2025	37.79	41.32	37.42	40.89	21,238,839	40.89
3/04/2025	37.99	42.19	36.81	40.49	24,411,281	40.49
3/03/2025	44.97	46.35	39.66	40.68	25,643,319	40.68
2/28/2025	40.43	45.31	40.14	45.09	30,500,166	45.09
2/27/2025	43.21	45.80	40.46	41.34	40,587,075	41.34
2/26/2025	40.24	44.62	39.92	41.89	44,983,746	41.89
2/25/2025	39.88	43.22	36.02	39.86	82,601,724	39.86
2/24/2025	48.14	52.72	43.81	51.31	62,121,019	51.31
2/21/2025	53.51	57.37	49.05	49.28	89,067,407	49.28
2/20/2025	65.08	67.38	59.60	66.41	30,724,190	66.41
2/19/2025	59.26	72.98	58.70	68.74	59,388,389	68.74
2/18/2025	60.70	60.99	56.36	58.50	21,062,618	58.50
2/14/2025	60.02	64.84	58.62	60.47	38,734,928	60.47