The highest closing price for Hims Hers Health (HIMS) last month was $40.89, on March 5. It was down 34.3% for the month. The latest price is $26.71.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $27.77 | $30.17 | $27.22 | $29.55 | 19,861,580 |
March 28 2025 | $31.59 | $31.89 | $28.90 | $29.14 | 20,932,199 |
March 27 2025 | $32.96 | $33.30 | $31.78 | $31.92 | 15,241,690 |
March 26 2025 | $37.78 | $37.95 | $33.25 | $33.36 | 17,428,609 |
March 25 2025 | $37.82 | $38.69 | $35.77 | $37.04 | 17,549,590 |
March 24 2025 | $35.85 | $38.18 | $34.92 | $37.41 | 26,407,430 |
March 21 2025 | $32.60 | $35.20 | $31.88 | $34.75 | 49,693,262 |
March 20 2025 | $33.27 | $34.25 | $32.36 | $32.87 | 15,791,150 |
March 19 2025 | $31.73 | $34.94 | $31.02 | $33.88 | 17,741,850 |
March 18 2025 | $34.31 | $34.39 | $31.26 | $31.49 | 15,345,650 |
March 17 2025 | $33.65 | $35.69 | $32.59 | $34.69 | 18,134,420 |
March 14 2025 | $32.00 | $33.29 | $31.51 | $33.14 | 17,092,939 |
March 13 2025 | $33.48 | $33.64 | $31.01 | $31.54 | 19,828,529 |
March 12 2025 | $36.15 | $37.28 | $32.77 | $33.93 | 21,357,500 |
March 11 2025 | $34.77 | $37.69 | $34.30 | $34.71 | 23,553,730 |
March 10 2025 | $34.11 | $37.15 | $33.33 | $34.47 | 29,324,180 |
March 07 2025 | $34.41 | $36.27 | $32.68 | $35.95 | 23,580,221 |
March 06 2025 | $37.40 | $38.69 | $34.00 | $34.39 | 31,345,381 |
March 05 2025 | $37.79 | $41.32 | $37.42 | $40.89 | 21,294,340 |
March 04 2025 | $37.99 | $42.19 | $36.81 | $40.49 | 24,460,301 |
March 03 2025 | $44.97 | $46.35 | $39.66 | $40.68 | 25,679,010 |
Daily pricing data for Hims Hers Health dates back to 9/13/2019, and may be incomplete.
