Hims & Hers Health Stock Price History
NYSE: HIMSHealth CareMedical/Nursing ServicesUSD
30.92+2.86 (+10.19%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HIMS price history at a glance
The price history for Hims & Hers Health (HIMS) on this page begins on September 9, 2019, when the stock closed at $9.80; it most recently closed at $30.92 on October 5, 2026. The highest price in this record is $72.98, reached on February 17, 2025; the latest close is 57.6% below that peak. Across the 6 complete calendar years in the table, HIMS finished higher in 4 and lower in 2. Its best year was 2024 (+199.2%) and its worst was 2021 (-55.1%).
Over roughly 7 years the share price changed +215.5%, a 17.6% compound annual price return (excluding dividends). In the last 12 months alone, HIMS has lost 46.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $72.98
- Date of high
- Feb 17, 2025
- Low since 2019
- $2.72
- Date of low
- May 9, 2022
- 52-week high
- $65.30
- 52-week low
- $13.74
- IPO year
- 2019
- Last close
- $30.92
HIMS returns
1 week
+6.62%
1 month
+10.82%
3 months
-10.06%
6 months
+59.14%
Year to date
-4.77%
1 year
-46.92%
3 years
+394.72%
5 years
+269.86%
HIMS price return, excluding dividends.
HIMS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 30.92 | -7.45% |
| 2025 | 33.41 | +25.46% |
| 2024 | 26.63 | +199.21% |
| 2023 | 8.90 | +38.85% |
| 2022 | 6.41 | -2.14% |
| 2021 | 6.55 | -55.14% |
| 2020 | 14.60 | +47.47% |
| 2019* | 9.90 | +1.02% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
HIMS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 28.34 | 31.45 | 28.31 | 30.92 | +10.19% | |
| 29.20 | 29.62 | 27.49 | 28.06 | -5.01% | |
| 28.87 | 29.92 | 28.75 | 29.54 | +0.24% | |
| 30.08 | 30.08 | 29.07 | 29.47 | -0.67% | |
| 28.91 | 30.04 | 28.80 | 29.67 | +2.31% | |
| 30.08 | 30.61 | 28.55 | 29.00 | -1.02% | |
| 29.66 | 29.88 | 28.64 | 29.30 | -1.64% | |
| 29.16 | 31.03 | 29.09 | 29.79 | +3.80% | |
| 29.39 | 29.83 | 28.30 | 28.70 | -0.28% | |
| 29.00 | 29.44 | 28.46 | 28.78 | -2.18% | |
| 29.48 | 29.76 | 28.57 | 29.42 | +0.48% | |
| 28.00 | 29.65 | 27.31 | 29.28 | +3.13% | |
| 30.40 | 30.96 | 28.32 | 28.39 | -6.70% | |
| 29.95 | 31.81 | 29.22 | 30.43 | +3.68% | |
| 28.50 | 29.53 | 28.18 | 29.35 | +4.86% | |
| 28.86 | 29.01 | 27.70 | 27.99 | +0.36% | |
| 28.75 | 28.92 | 27.65 | 27.89 | -0.39% | |
| 27.76 | 28.55 | 27.46 | 28.00 | +0.54% | |
| 28.30 | 29.16 | 27.80 | 27.85 | -3.33% | |
| 27.38 | 29.44 | 27.14 | 28.81 | +4.73% | |
| 27.41 | 27.63 | 26.73 | 27.51 | +0.26% | |
| 27.30 | 28.00 | 27.12 | 27.44 | -1.65% | |
| 28.10 | 28.28 | 27.27 | 27.90 | -0.96% | |
| 27.73 | 28.33 | 27.61 | 28.17 | +1.66% | |
| 27.73 | 27.95 | 27.38 | 27.71 | -0.40% | |
| 28.88 | 29.12 | 27.55 | 27.82 | -3.00% | |
| 28.33 | 29.38 | 28.15 | 28.68 | +0.84% | |
| 29.28 | 29.87 | 28.38 | 28.44 | -3.85% | |
| 28.67 | 29.79 | 28.63 | 29.58 | +2.57% | |
| 31.36 | 31.40 | 28.52 | 28.84 | -8.91% | |
| 30.40 | 31.99 | 29.72 | 31.66 | +6.13% | |
| 31.04 | 31.63 | 29.62 | 29.83 | -6.05% | |
| 31.29 | 32.51 | 30.73 | 31.75 | +2.16% | |
| 32.44 | 32.72 | 30.30 | 31.08 | -7.99% | |
| 31.67 | 34.46 | 31.60 | 33.78 | +6.03% | |
| 30.66 | 33.16 | 30.66 | 31.86 | +2.48% | |
| 27.55 | 31.27 | 27.41 | 31.09 | +13.51% | |
| 27.85 | 28.85 | 27.38 | 27.39 | -4.26% | |
| 28.14 | 28.73 | 27.51 | 28.61 | +1.63% | |
| 29.15 | 29.30 | 28.11 | 28.15 | -2.16% | |
| 29.74 | 30.10 | 28.54 | 28.77 | -4.00% | |
| 30.48 | 30.99 | 29.25 | 29.97 | -1.77% | |
| 29.71 | 31.79 | 29.41 | 30.51 | -3.97% | |
| 31.07 | 32.29 | 30.90 | 31.77 | +0.57% | |
| 30.19 | 31.72 | 29.80 | 31.59 | +6.51% | |
| 31.11 | 31.26 | 29.53 | 29.66 | -6.29% | |
| 31.59 | 32.42 | 31.13 | 31.65 | -1.59% | |
| 31.09 | 32.31 | 30.77 | 32.16 | +4.35% | |
| 27.60 | 31.19 | 27.57 | 30.82 | +10.98% | |
| 27.48 | 28.94 | 26.86 | 27.77 | +2.70% | |
| 25.07 | 27.59 | 24.24 | 27.04 | +8.16% | |
| 28.71 | 28.97 | 24.73 | 25.00 | -14.73% | |
| 29.36 | 30.00 | 27.61 | 29.32 | -3.04% | |
| 28.73 | 30.33 | 28.15 | 30.24 | +7.65% | |
| 33.45 | 34.57 | 27.93 | 28.09 | -14.20% | |
| 31.03 | 35.85 | 30.81 | 32.74 | +3.35% | |
| 33.45 | 34.00 | 31.45 | 31.68 | -3.21% | |
| 32.52 | 33.84 | 32.06 | 32.73 | +0.09% | |
| 32.44 | 33.60 | 32.20 | 32.70 | -0.43% | |
| 32.06 | 34.04 | 31.91 | 32.84 | -2.49% | |
| 36.66 | 37.70 | 33.58 | 33.68 | -9.39% | |
| 35.67 | 37.44 | 35.67 | 37.17 | +5.75% | |
| 34.80 | 35.39 | 34.08 | 35.15 | +2.24% | |
| 34.30 | 35.20 | 33.55 | 34.38 | 0.00% | |
| 35.84 | 36.46 | 33.18 | 34.38 | -3.02% | |
| 36.20 | 36.35 | 35.26 | 35.45 | -1.72% | |
| 35.33 | 36.41 | 34.18 | 36.07 | -0.28% | |
| 38.01 | 38.59 | 36.14 | 36.17 | -5.51% | |
| 36.75 | 39.05 | 36.35 | 38.28 | +4.02% | |
| 37.64 | 37.99 | 36.03 | 36.80 | -2.05% | |
| 35.10 | 38.50 | 34.75 | 37.57 | +8.36% | |
| 32.75 | 34.69 | 31.60 | 34.67 | +3.83% | |
| 34.28 | 35.47 | 32.52 | 33.39 | -1.62% | |
| 32.00 | 35.40 | 31.90 | 33.94 | +3.76% | |
| 33.41 | 33.45 | 30.29 | 32.71 | +0.03% | |
| 32.60 | 33.75 | 31.62 | 32.70 | -0.79% | |
| 32.51 | 34.68 | 32.51 | 32.96 | -1.73% | |
| 34.63 | 35.99 | 33.30 | 33.54 | -5.44% | |
| 32.60 | 35.60 | 32.59 | 35.47 | +11.23% | |
| 31.60 | 33.45 | 31.03 | 31.89 | +1.33% | |
| 29.98 | 32.01 | 29.68 | 31.47 | +4.31% | |
| 27.88 | 30.28 | 27.87 | 30.17 | +12.49% | |
| 28.68 | 28.78 | 26.52 | 26.82 | -7.10% | |
| 27.30 | 29.10 | 26.69 | 28.87 | +3.92% | |
| 28.38 | 29.75 | 27.69 | 27.78 | -4.14% | |
| 27.17 | 29.18 | 26.02 | 28.98 | +6.66% | |
| 26.48 | 27.33 | 25.96 | 27.17 | +3.74% | |
| 27.10 | 27.89 | 25.40 | 26.19 | -6.50% | |
| 27.40 | 29.82 | 27.14 | 28.01 | +1.82% | |
| 26.95 | 28.04 | 25.71 | 27.51 | 0.00% | |
| 27.93 | 28.39 | 27.05 | 27.51 | -0.90% | |
| 26.19 | 28.22 | 25.50 | 27.76 | +6.16% | |
| 25.55 | 26.64 | 24.13 | 26.15 | +3.03% | |
| 24.89 | 25.92 | 24.39 | 25.38 | +0.71% | |
| 24.47 | 25.78 | 24.24 | 25.20 | +5.66% | |
| 23.88 | 24.70 | 23.36 | 23.85 | +0.42% | |
| 24.09 | 24.53 | 23.30 | 23.75 | -1.08% | |
| 22.82 | 24.01 | 22.61 | 24.01 | +4.21% | |
| 22.19 | 23.40 | 21.88 | 23.04 | +2.67% | |
| 22.14 | 22.69 | 21.53 | 22.44 | +0.67% | |
| 23.98 | 23.98 | 22.14 | 22.29 | -11.02% | |
| 23.68 | 25.32 | 23.53 | 25.05 | +3.34% | |
| 24.04 | 24.80 | 23.38 | 24.24 | +0.41% | |
| 24.51 | 24.89 | 23.26 | 24.14 | -3.56% | |
| 25.21 | 26.84 | 24.56 | 25.03 | -14.10% | |
| 29.09 | 30.39 | 28.55 | 29.14 | +3.08% | |
| 25.61 | 28.53 | 25.40 | 28.27 | +10.21% | |
| 26.77 | 27.12 | 25.35 | 25.65 | -4.58% | |
| 26.87 | 27.07 | 25.80 | 26.88 | +2.09% | |
| 26.91 | 26.91 | 25.90 | 26.33 | -3.45% | |
| 27.63 | 28.42 | 26.67 | 27.27 | -0.51% | |
| 27.29 | 27.77 | 26.93 | 27.41 | +0.88% | |
| 26.26 | 27.35 | 25.62 | 27.17 | +3.19% | |
| 27.62 | 27.69 | 26.04 | 26.33 | -5.66% | |
| 28.57 | 28.83 | 27.65 | 27.91 | -5.04% | |
| 29.94 | 30.72 | 29.05 | 29.39 | -3.83% | |
| 29.50 | 31.33 | 28.90 | 30.56 | +8.56% | |
| 30.33 | 31.44 | 27.03 | 28.15 | -2.96% | |
| 30.00 | 30.05 | 28.05 | 29.01 | -2.52% | |
| 28.59 | 30.87 | 27.85 | 29.76 | -4.03% | |
| 28.54 | 31.86 | 28.41 | 31.01 | +7.60% | |
| 27.67 | 29.78 | 27.40 | 28.82 | +6.78% | |
| 26.15 | 27.81 | 24.76 | 26.99 | +11.12% | |
| 21.72 | 24.70 | 21.28 | 24.29 | +13.72% | |
| 21.75 | 21.96 | 20.92 | 21.36 | +0.99% | |
| 19.33 | 21.80 | 19.30 | 21.15 | +8.85% | |
| 19.95 | 20.15 | 19.18 | 19.43 | -1.62% | |
| 19.31 | 19.77 | 18.96 | 19.75 | +1.86% | |
| 20.80 | 20.95 | 19.04 | 19.39 | -0.56% | |
| 19.97 | 20.00 | 18.96 | 19.50 | -4.08% | |
| 19.78 | 20.37 | 19.51 | 20.33 | +6.22% | |
| 19.31 | 19.50 | 18.76 | 19.14 | -3.53% | |
| 21.00 | 21.62 | 19.70 | 19.84 | -4.43% | |
| 18.78 | 21.00 | 18.64 | 20.76 | +10.54% | |
| 19.35 | 19.67 | 18.62 | 18.78 | -3.10% | |
| 20.58 | 20.60 | 19.18 | 19.38 | -7.09% | |
| 20.58 | 21.22 | 20.02 | 20.86 | +0.10% | |
| 21.70 | 22.00 | 20.57 | 20.84 | -2.34% | |
| 22.21 | 22.30 | 21.09 | 21.34 | -4.99% | |
| 22.60 | 23.10 | 22.25 | 22.46 | +2.00% | |
| 23.95 | 24.25 | 21.70 | 22.02 | -8.86% | |
| 22.89 | 24.39 | 22.61 | 24.16 | +4.36% | |
| 24.70 | 25.04 | 23.15 | 23.15 | -7.33% | |
| 24.55 | 25.24 | 23.99 | 24.98 | +0.40% | |
| 24.22 | 25.17 | 23.52 | 24.88 | +0.44% | |
| 24.07 | 24.82 | 23.25 | 24.77 | +3.90% | |
| 26.84 | 27.24 | 23.76 | 23.84 | -7.88% | |
| 23.12 | 27.54 | 22.81 | 25.88 | +10.27% | |
| 24.00 | 26.03 | 22.43 | 23.47 | +5.91% | |
| 23.22 | 23.51 | 20.97 | 22.16 | +40.79% | |
| 15.54 | 15.84 | 15.21 | 15.74 | -0.88% | |
| 16.53 | 16.84 | 15.59 | 15.88 | -3.47% | |
| 15.87 | 16.74 | 15.80 | 16.45 | +3.98% | |
| 16.00 | 16.91 | 15.27 | 15.82 | -4.00% | |
| 14.51 | 16.48 | 14.31 | 16.48 | +13.50% | |
| 15.21 | 15.29 | 14.48 | 14.52 | -6.92% | |
| 15.77 | 16.36 | 14.99 | 15.60 | -1.39% | |
| 15.67 | 16.46 | 15.06 | 15.82 | +2.33% | |
| 14.83 | 16.06 | 13.74 | 15.46 | -0.32% | |
| 15.80 | 15.80 | 15.16 | 15.51 | -0.77% | |
| 15.65 | 16.30 | 15.29 | 15.63 | -1.20% | |
| 16.01 | 16.55 | 15.46 | 15.82 | -0.13% | |
| 16.11 | 16.40 | 15.58 | 15.84 | -2.64% | |
| 16.30 | 16.92 | 15.79 | 16.27 | -0.18% | |
| 16.11 | 16.87 | 16.08 | 16.30 | +3.16% | |
| 16.52 | 16.96 | 15.63 | 15.80 | -5.33% | |
| 17.52 | 17.63 | 16.60 | 16.69 | -3.19% | |
| 18.70 | 19.38 | 17.20 | 17.24 | -10.81% | |
| 17.83 | 19.52 | 16.35 | 19.33 | -16.03% | |
| 22.30 | 23.62 | 21.12 | 23.02 | -1.96% | |
| 26.80 | 27.77 | 22.95 | 23.48 | -3.77% | |
| 27.20 | 27.20 | 23.99 | 24.40 | -4.46% | |
| 26.56 | 26.82 | 24.64 | 25.54 | -3.40% | |
| 27.11 | 27.40 | 26.42 | 26.44 | -2.40% | |
| 29.40 | 30.27 | 26.87 | 27.09 | -9.31% | |
| 28.93 | 30.70 | 28.47 | 29.87 | +4.19% | |
| 29.83 | 29.98 | 28.33 | 28.67 | -3.40% | |
| 30.08 | 30.17 | 28.93 | 29.68 | -1.98% | |
| 29.64 | 30.95 | 29.42 | 30.28 | +2.23% | |
| 30.14 | 30.99 | 29.40 | 29.62 | -2.95% | |
| 29.50 | 30.77 | 29.00 | 30.52 | +5.64% | |
| 30.50 | 30.64 | 27.96 | 28.89 | -5.19% | |
| 30.15 | 31.30 | 30.02 | 30.47 | -2.90% | |
| 31.23 | 31.82 | 30.64 | 31.38 | +0.48% | |
| 31.58 | 31.66 | 30.73 | 31.23 | -0.29% | |
| 32.03 | 32.04 | 30.75 | 31.32 | -2.73% | |
| 33.20 | 33.27 | 31.71 | 32.20 | -0.43% | |
| 31.08 | 32.76 | 29.92 | 32.34 | +2.05% | |
| 34.31 | 34.35 | 31.66 | 31.69 | -6.44% | |
| 35.16 | 35.16 | 33.51 | 33.87 | -4.48% | |
| 35.49 | 36.45 | 34.94 | 35.46 | 0.00% | |
| 35.43 | 35.95 | 34.32 | 35.46 | +2.16% | |
| 33.96 | 35.83 | 33.19 | 34.71 | +3.89% | |
| 33.00 | 33.73 | 32.05 | 33.41 | +2.89% | |
| 32.92 | 32.95 | 32.07 | 32.47 | -1.73% | |
| 34.20 | 34.42 | 33.04 | 33.04 | -3.11% | |
| 34.06 | 34.75 | 33.80 | 34.10 | -0.61% | |
| 34.57 | 34.62 | 33.50 | 34.31 | -1.04% | |
| 34.61 | 35.04 | 34.13 | 34.67 | -0.37% | |
| 34.75 | 35.14 | 34.10 | 34.80 | -0.71% | |
| 35.97 | 36.27 | 34.79 | 35.05 | -1.43% | |
| 34.97 | 35.86 | 34.60 | 35.56 | +2.27% | |
| 35.60 | 36.03 | 34.31 | 34.77 | -0.57% | |
| 36.71 | 37.61 | 34.90 | 34.97 | -5.13% | |
| 36.01 | 36.90 | 35.41 | 36.86 | +1.68% | |
| 37.82 | 38.03 | 35.68 | 36.25 | -2.58% | |
| 37.60 | 38.88 | 36.85 | 37.21 | -1.48% | |
| 37.25 | 37.86 | 36.65 | 37.77 | -0.29% | |
| 39.65 | 39.79 | 37.61 | 37.88 | -4.87% | |
| 39.04 | 40.74 | 38.93 | 39.82 | +1.79% | |
| 39.34 | 39.60 | 38.24 | 39.12 | -0.20% | |
| 40.00 | 40.99 | 39.17 | 39.20 | -2.05% | |
| 38.27 | 40.46 | 37.72 | 40.02 | +7.96% | |
| 36.35 | 37.13 | 35.78 | 37.07 | +2.09% | |
| 37.55 | 38.28 | 36.22 | 36.31 | -3.20% | |
| 38.75 | 39.25 | 37.48 | 37.51 | -5.66% | |
| 38.90 | 39.87 | 38.52 | 39.76 | +3.54% | |
| 37.75 | 38.79 | 37.36 | 38.40 | +3.53% | |
| 38.00 | 38.36 | 36.90 | 37.09 | -1.83% | |
| 35.11 | 38.14 | 35.01 | 37.78 | +8.84% | |
| 33.54 | 34.99 | 32.88 | 34.71 | +3.24% | |
| 36.78 | 37.22 | 33.47 | 33.62 | -6.17% | |
| 36.60 | 36.60 | 34.43 | 35.83 | -1.19% | |
| 35.71 | 36.74 | 34.13 | 36.26 | +1.91% | |
| 36.67 | 37.63 | 33.91 | 35.58 | -3.79% | |
| 35.43 | 38.09 | 34.93 | 36.98 | +2.58% | |
| 38.92 | 38.96 | 35.78 | 36.05 | -7.61% | |
| 39.61 | 40.25 | 38.26 | 39.02 | -1.84% | |
| 40.91 | 41.28 | 38.87 | 39.75 | -3.17% | |
| 42.50 | 42.70 | 40.22 | 41.05 | +0.05% | |
| 40.74 | 41.28 | 39.34 | 41.03 | -1.18% | |
| 44.00 | 44.00 | 39.84 | 41.52 | -5.05% | |
| 44.10 | 46.82 | 43.68 | 43.73 | +2.20% | |
| 45.75 | 48.34 | 42.40 | 42.79 | -3.60% | |
| 46.90 | 47.15 | 44.01 | 44.39 | -2.35% | |
| 45.37 | 47.24 | 45.00 | 45.46 | +3.18% | |
| 46.07 | 46.92 | 44.05 | 44.06 | -5.51% | |
| 47.07 | 48.46 | 46.03 | 46.63 | -1.04% | |
| 49.14 | 49.17 | 47.12 | 47.12 | -2.30% | |
| 50.14 | 50.19 | 48.16 | 48.23 | -1.13% | |
| 49.94 | 50.99 | 48.76 | 48.78 | +0.60% | |
| 48.02 | 48.59 | 46.89 | 48.49 | +2.17% | |
| 48.86 | 48.90 | 46.15 | 47.46 | -3.85% | |
| 50.83 | 51.36 | 49.25 | 49.36 | -3.89% | |
| 51.37 | 52.41 | 50.22 | 51.36 | +3.17% | |
| 57.12 | 57.45 | 49.60 | 49.78 | -15.84% | |
| 62.12 | 63.63 | 57.81 | 59.15 | -5.75% | |
| 55.30 | 65.30 | 54.44 | 62.76 | +16.18% | |
| 53.23 | 55.14 | 51.73 | 54.02 | -1.30% | |
| 54.42 | 56.27 | 53.84 | 54.73 | +1.45% | |
| 58.29 | 59.22 | 53.02 | 53.95 | -7.38% | |
| 59.11 | 59.99 | 56.25 | 58.25 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HIMS chart for longer ranges.