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

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

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	26.30	27.09	23.97	25.99	27,673,910	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	37.95	33.25	33.36	17,331,107	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	18,115,463	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	19,818,884	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	31,216,533	34.39
3/05/2025	37.79	41.32	37.42	40.89	21,232,096	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	82,601,824	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	59,388,409	68.74
2/18/2025	60.70	60.99	56.36	58.50	21,064,299	58.50
2/14/2025	60.02	64.84	58.62	60.47	38,734,928	60.47
2/13/2025	47.53	59.55	47.14	59.18	42,741,358	59.18
2/12/2025	43.00	46.49	42.80	46.34	9,045,072	46.34
2/11/2025	44.18	45.14	42.71	43.58	7,312,115	43.58
2/10/2025	43.23	45.18	41.30	44.77	13,115,449	44.77
2/07/2025	41.48	46.01	41.48	42.55	21,856,526	42.55
2/06/2025	41.90	43.16	39.27	40.47	15,767,917	40.47
2/05/2025	42.00	44.43	41.40	42.20	17,329,874	42.20
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	18,957,499	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