NYSE · HIMS · stock
Hims & Hers Health, Inc. (HIMS) stock price history
Every NYSE trading session of Hims & Hers Health, Inc. from Sep 13, 2019 to Sep 28, 2026: 1,769 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HIMS adjusted close, 2019 to 2026
- $68.74
- All time high, 2025
- $65.30
- 52 week high, $13.74 low
- 1,769
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
HIMS key facts
- Hims & Hers Health, Inc. (HIMS) closed at $28.78 on Sep 28, 2026 on NYSE.
- HIMS's all time high close is $68.74, set on Feb 19, 2025; its all time low close is $3.11 on May 11, 2022.
- HIMS's 52 week range is $13.74 to $65.30.
- HIMS returned -50.7% over the year to Sep 28, 2026 and +268.0% over five years.
- Since Sep 13, 2019 HIMS returned +194%, +16.5% a year compounded.
- HIMS's deepest drawdown was -87.3% from Feb 8, 2021 to May 11, 2022.
- DataCedar holds 1,769 daily sessions of HIMS history from Sep 13, 2019 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
HIMS price chart, 2019 to 2026
HIMS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.2% |
| 3 months | -15.2% |
| 6 months | +48.5% |
| Year to date | -12.9% |
| 1 year | -50.7% |
| 3 years | +352.5% |
| 5 years | +268.0% |
| 10 years | n/a |
| Since Sep 13, 2019 | +193.7% |
| Compound annual growth, 7.0 years | +16.5% |
HIMS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $68.74 on Feb 19, 2025
- All time low close
- $3.11 on May 11, 2022
- 52 week high
- $65.30 on Oct 15, 2025
- 52 week low
- $13.74 on Feb 24, 2026
- Deepest drawdown
- -87.3% from Feb 8, 2021 to May 11, 2022, recovered Jun 18, 2024
- Best single session
- +40.8% on Mar 9, 2026
- Worst single session
- -34.6% on Jun 23, 2025
- Volatility, 1 year annualised
- 89.5%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 2019
- 2.9×
- Best calendar year
- 2024, +172%
- Worst calendar year
- 2021, -55%
HIMS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Sep 13, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $33.00 | $39.05 | $13.74 | $28.78 | -11.4% | 4.4B | 185 |
| 2025 | $24.62 | $72.98 | $23.97 | $32.47 | +34.3% | 7.6B | 250 |
| 2024 | $8.80 | $35.02 | $8.09 | $24.18 | +171.7% | 2.5B | 252 |
| 2023 | $6.50 | $12.34 | $5.65 | $8.90 | +38.8% | 736M | 250 |
| 2022 | $6.58 | $7.45 | $2.72 | $6.41 | -2.1% | 509.7M | 251 |
| 2021 | $15.44 | $25.40 | $5.47 | $6.55 | -55.1% | 557.9M | 252 |
| 2020 | $9.90 | $16.36 | $9.40 | $14.60 | +47.5% | 63.2M | 253 |
| 2019 | $9.78 | $9.95 | $9.78 | $9.90 | n/a | 2.9M | 76 |
HIMS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $28.78 | -2.7% |
| August 2026 | $29.58 | +6.5% |
| July 2026 | $27.77 | -19.9% |
| June 2026 | $34.67 | +32.6% |
| May 2026 | $26.15 | -3.8% |
| April 2026 | $27.17 | +30.9% |
| March 2026 | $20.76 | +43.0% |
| February 2026 | $14.52 | -46.4% |
| January 2026 | $27.09 | -16.6% |
| December 2025 | $32.47 | -18.3% |
| November 2025 | $39.76 | -12.5% |
| October 2025 | $45.46 | -19.9% |
About the HIMS data
Daily bars. 1,769 sessions from Sep 13, 2019 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 13, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HIMS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- HHH Howard Hughes Holdings Inc.
- HIG Hartford Insurance Group, INC.
- HIG$G The Hartford Insurance Group, Inc. Depositary Shares each representing a 1/1000th interest in a share of 6.000% Non-Cumulative Preferred Stock, Series G
- HII Huntington Ingalls Industries, INC.
- HIO Western Asset High Income Opportunity Fund INC.
- HIPO Hippo Holdings Inc.
- HIW Highwoods Properties, INC.
- HIX Western Asset High Income Fund II INC.
Common questions
HIMS share price history
