Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Hims & Hers Hea (HIMS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 50.635 51.07 48.52 50.38 2,982,877
17th Jul 2025 (Thu) 51.81 52.08 49.68 49.99 2,636,348
16th Jul 2025 (Wed) 50.855 52.16 49.40 51.85 2,657,368
15th Jul 2025 (Tue) 52.81 53.00 50.20 50.46 2,825,497
14th Jul 2025 (Mon) 47.72 52.28 47.38 52.03 3,511,350
11th Jul 2025 (Fri) 50.05 50.75 47.77 47.89 1,790,822
10th Jul 2025 (Thu) 51.395 51.93 50.00 50.27 2,143,793
9th Jul 2025 (Wed) 50.40 52.33 48.68 51.24 4,095,959
8th Jul 2025 (Tue) 48.90 50.81 48.31 48.96 2,931,241
7th Jul 2025 (Mon) 47.06 48.46 45.04 48.42 2,347,802
4th Jul 2025 (Fri) 47.48 49.06 46.60 47.98 1,680,146
3rd Jul 2025 (Thu) 47.48 49.06 46.60 47.98 1,680,146
2nd Jul 2025 (Wed) 48.175 48.20 46.71 47.46 2,140,485
1st Jul 2025 (Tue) 48.78 50.85 47.03 47.96 3,808,982
30th Jun 2025 (Mon) 50.54 50.75 48.34 49.85 3,878,078
27th Jun 2025 (Fri) 46.965 51.98 46.40 49.41 8,444,809
26th Jun 2025 (Thu) 41.53 46.80 40.89 46.28 6,312,386
25th Jun 2025 (Wed) 43.58 46.52 41.21 41.41 4,928,507
24th Jun 2025 (Tue) 42.435 44.38 41.85 42.95 7,730,632
23rd Jun 2025 (Mon) 48.16 48.35 41.975 41.98 22,745,455
20th Jun 2025 (Fri) 62.79 64.595 61.54 64.22 5,056,447
19th Jun 2025 (Thu) 60.21 62.50 58.21 61.07 5,908,869
18th Jun 2025 (Wed) 60.21 62.50 58.21 61.07 5,908,869
17th Jun 2025 (Tue) 59.75 60.43 56.50 59.24 3,663,310
16th Jun 2025 (Mon) 56.75 61.66 55.80 59.78 5,902,507
13th Jun 2025 (Fri) 55.425 57.68 54.69 55.48 3,203,263
12th Jun 2025 (Thu) 56.21 59.90 56.20 57.15 4,774,803
11th Jun 2025 (Wed) 54.73 57.725 53.64 57.56 3,751,138
10th Jun 2025 (Tue) 57.00 58.75 53.55 55.25 4,398,102
9th Jun 2025 (Mon) 57.05 57.08 54.65 56.86 3,524,427
6th Jun 2025 (Fri) 53.19 57.50 52.75 56.33 5,714,648
5th Jun 2025 (Thu) 54.065 54.81 51.85 52.77 3,348,028
4th Jun 2025 (Wed) 55.65 59.29 52.81 53.61 8,781,245
3rd Jun 2025 (Tue) 61.87 67.37 54.28 54.73 14,905,944
2nd Jun 2025 (Mon) 56.93 58.74 55.695 56.77 4,453,934
30th May 2025 (Fri) 52.405 57.38 52.09 56.56 5,719,809
29th May 2025 (Thu) 54.00 54.64 52.13 52.40 1,930,094
28th May 2025 (Wed) 53.60 54.09 51.45 53.44 2,758,814
27th May 2025 (Tue) 55.94 56.23 52.83 53.32 3,984,504
26th May 2025 (Mon) 54.83 54.83 54.83 54.83 0
24th May 2025 (Sat) 53.18 55.35 53.09 54.83 3,678,303
23rd May 2025 (Fri) 53.18 55.35 53.09 54.61 3,678,303
22nd May 2025 (Thu) 53.56 56.49 51.20 53.37 7,514,689
21st May 2025 (Wed) 60.99 63.18 57.68 58.40 5,793,446
20th May 2025 (Tue) 62.91 63.67 59.805 61.09 5,142,601
19th May 2025 (Mon) 62.73 63.51 61.16 61.97 5,635,265
FTSE 100 Latest
Value8,992.12
Change19.48