Hims & Hers Health, Inc. Class A Common Stock (HIMS)
42.47
+0.62 (1.47%)
Hims & Hers Health Inc is a telehealth company that focuses on providing accessible and affordable healthcare solutions for a variety of needs, particularly focusing on personal wellness and self-care
The company offers a range of products and services, including prescription medications for conditions such as hair loss, erectile dysfunction, and skincare, as well as wellness supplements and telemedicine consultations. By leveraging technology, Hims & Hers aims to simplify the healthcare experience, making it more convenient for consumers to receive treatment and advice from licensed professionals without the barriers typically associated with traditional healthcare delivery.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/04/2025 | 39.33 | 41.98 | 38.38 | 41.85 | 16,439,755 | 41.85 |
| 2/03/2025 | 35.01 | 39.74 | 35.00 | 38.93 | 18,956,876 | 38.93 |
| 1/31/2025 | 34.00 | 37.96 | 33.68 | 37.28 | 19,710,526 | 37.28 |
| 1/30/2025 | 32.18 | 34.35 | 32.09 | 33.96 | 11,311,438 | 33.96 |
| 1/29/2025 | 31.90 | 32.33 | 30.92 | 31.86 | 6,013,854 | 31.86 |
| 1/28/2025 | 31.00 | 32.73 | 30.35 | 31.54 | 7,662,075 | 31.54 |
| 1/27/2025 | 29.29 | 31.87 | 29.10 | 30.51 | 10,960,600 | 30.51 |
| 1/24/2025 | 31.00 | 32.07 | 30.65 | 30.87 | 8,964,297 | 30.87 |
| 1/23/2025 | 29.03 | 30.91 | 28.48 | 30.89 | 9,493,590 | 30.89 |
| 1/22/2025 | 29.73 | 30.19 | 28.75 | 29.72 | 7,615,584 | 29.72 |
| 1/21/2025 | 28.68 | 30.00 | 28.01 | 29.81 | 11,619,716 | 29.81 |
| 1/17/2025 | 27.69 | 28.09 | 25.56 | 27.85 | 18,881,093 | 27.85 |
| 1/16/2025 | 28.09 | 28.68 | 26.65 | 27.94 | 9,706,728 | 27.94 |
| 1/15/2025 | 27.24 | 27.95 | 25.94 | 27.86 | 10,466,717 | 27.86 |
| 1/14/2025 | 25.90 | 26.59 | 25.16 | 26.21 | 7,149,348 | 26.21 |
| 1/13/2025 | 24.77 | 26.38 | 24.21 | 25.90 | 11,828,474 | 25.90 |
| 1/10/2025 | 24.15 | 25.61 | 24.07 | 25.41 | 9,237,149 | 25.41 |
| 1/08/2025 | 26.70 | 28.30 | 25.47 | 25.73 | 11,265,231 | 25.73 |
| 1/07/2025 | 27.68 | 28.81 | 26.26 | 27.67 | 10,919,923 | 27.67 |
| 1/06/2025 | 27.35 | 28.20 | 26.36 | 26.90 | 9,033,277 | 26.90 |
| 1/03/2025 | 25.11 | 26.75 | 25.06 | 26.63 | 7,243,081 | 26.63 |
| 1/02/2025 | 24.62 | 25.85 | 24.20 | 25.20 | 9,566,282 | 25.20 |
| 12/31/2024 | 25.17 | 0.00 | 25.17 | 24.18 | 0 | 24.18 |
| 12/30/2024 | 25.54 | 26.13 | 25.01 | 25.17 | 9,271,836 | 25.17 |
| 12/27/2024 | 28.46 | 28.71 | 26.38 | 26.56 | 8,871,123 | 26.56 |
| 12/26/2024 | 28.05 | 30.23 | 27.75 | 28.49 | 9,852,937 | 28.49 |
| 12/24/2024 | 27.97 | 28.29 | 27.37 | 28.15 | 4,484,653 | 28.15 |
| 12/23/2024 | 26.93 | 27.70 | 26.20 | 27.60 | 10,984,192 | 27.60 |
| 12/20/2024 | 26.04 | 27.13 | 25.31 | 26.20 | 17,296,344 | 26.20 |
| 12/19/2024 | 26.04 | 27.81 | 24.62 | 26.17 | 29,057,781 | 26.17 |
| 12/18/2024 | 31.34 | 31.63 | 28.19 | 28.55 | 13,545,319 | 28.55 |
| 12/17/2024 | 32.20 | 33.14 | 30.16 | 31.12 | 14,663,582 | 31.12 |
| 12/16/2024 | 29.58 | 31.40 | 28.51 | 31.25 | 9,311,978 | 31.25 |
| 12/13/2024 | 29.72 | 30.60 | 28.40 | 30.02 | 7,944,376 | 30.02 |
| 12/12/2024 | 30.20 | 32.22 | 30.09 | 30.09 | 8,469,908 | 30.09 |
| 12/11/2024 | 30.51 | 30.51 | 28.72 | 30.19 | 13,105,547 | 30.19 |
| 12/10/2024 | 32.25 | 32.30 | 29.68 | 30.87 | 14,431,263 | 30.87 |
| 12/09/2024 | 34.30 | 34.86 | 32.60 | 32.63 | 10,893,108 | 32.63 |
| 12/06/2024 | 32.64 | 34.50 | 31.00 | 34.23 | 13,460,727 | 34.23 |
| 12/05/2024 | 33.10 | 34.88 | 31.54 | 31.60 | 14,184,834 | 31.60 |
| 12/04/2024 | 32.00 | 34.41 | 31.90 | 33.92 | 14,798,158 | 33.92 |
| 12/03/2024 | 31.29 | 33.93 | 30.77 | 32.21 | 13,961,663 | 32.21 |
| 12/02/2024 | 33.56 | 33.99 | 30.71 | 30.85 | 15,601,250 | 30.85 |
| 11/29/2024 | 30.24 | 32.65 | 29.80 | 32.22 | 10,258,650 | 32.22 |
| 11/27/2024 | 31.49 | 35.02 | 30.03 | 30.34 | 24,738,825 | 30.34 |
| 11/26/2024 | 29.90 | 31.68 | 29.37 | 30.68 | 19,580,309 | 30.68 |
| 11/25/2024 | 26.49 | 31.39 | 26.37 | 31.35 | 49,359,246 | 31.35 |
| 11/22/2024 | 23.71 | 25.37 | 23.03 | 25.33 | 17,465,129 | 25.33 |
| 11/21/2024 | 21.90 | 24.58 | 21.36 | 24.15 | 23,996,919 | 24.15 |
| 11/20/2024 | 23.05 | 23.12 | 21.44 | 21.79 | 18,352,426 | 21.79 |
| 11/19/2024 | 20.58 | 23.64 | 20.02 | 23.53 | 22,793,970 | 23.53 |
| 11/18/2024 | 19.50 | 21.92 | 19.29 | 20.99 | 23,571,873 | 20.99 |
| 11/15/2024 | 21.33 | 21.38 | 19.15 | 19.32 | 32,409,655 | 19.32 |
| 11/14/2024 | 24.08 | 25.45 | 20.21 | 20.85 | 62,620,840 | 20.85 |
| 11/13/2024 | 29.12 | 30.44 | 27.51 | 27.60 | 21,406,091 | 27.60 |
| 11/12/2024 | 26.46 | 28.37 | 26.16 | 26.69 | 15,899,888 | 26.69 |
| 11/11/2024 | 24.80 | 29.68 | 24.39 | 27.88 | 38,503,402 | 27.88 |
| 11/08/2024 | 23.60 | 23.61 | 21.41 | 23.41 | 17,983,796 | 23.41 |
| 11/07/2024 | 23.40 | 24.35 | 23.28 | 23.62 | 13,259,893 | 23.62 |
| 11/06/2024 | 21.60 | 24.68 | 21.36 | 23.42 | 36,916,678 | 23.42 |
| 11/05/2024 | 22.08 | 22.28 | 19.54 | 20.64 | 41,680,889 | 20.64 |