Hims & Hers Health, Inc.
HIMSNYSEHealthcare● Active
$26.25
+$0.06(+0.21%)
Market Cap$5.9B
P/E Ratio—
52W High$70.43
52W Low$13.74
Hims & Hers Health, Inc.（HIMS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hims · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$72.98
Feb 19, 2025
-64.1% from here
5-Year Low5Y
$2.72
May 12, 2022
+862.9% from low
IPO Priceadj.
$9.80
Sep 13, 2019
+167.2% since IPO
1 Year Ago
$56.86
Jun 9, 2025
-53.9% in 1Y
5 Years Ago
$15.35
Jun 8, 2021
+70.6% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · HIMS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $26.48 | $26.50 | $26.29 | $26.40 | $26.40 | 682K | -0.30% |
| Jun 5, 2026 | $27.10 | $27.89 | $25.40 | $26.19 | $26.19 | 18.6M | -3.36% |
| Jun 4, 2026 | $27.40 | $29.82 | $27.14 | $28.01 | $28.01 | 23.8M | +2.23% |
| Jun 3, 2026 | $26.95 | $28.04 | $25.71 | $27.51 | $27.51 | 13.8M | +2.08% |
| Jun 2, 2026 | $27.93 | $28.39 | $27.05 | $27.51 | $27.51 | 14.7M | -1.50% |
| Jun 1, 2026 | $26.19 | $28.22 | $25.50 | $27.76 | $27.76 | 21.1M | +5.99% |
| May 29, 2026 | $25.55 | $26.64 | $24.13 | $26.15 | $26.15 | 20.7M | +2.35% |
| May 28, 2026 | $24.89 | $25.92 | $24.39 | $25.38 | $25.38 | 12.9M | +1.97% |
| May 27, 2026 | $24.47 | $25.78 | $24.24 | $25.20 | $25.20 | 22.8M | +2.98% |
| May 26, 2026 | $23.88 | $24.70 | $23.36 | $23.85 | $23.85 | 16.6M | -0.13% |
| May 22, 2026 | $24.09 | $24.53 | $23.30 | $23.75 | $23.75 | 14.8M | -1.41% |
| May 21, 2026 | $22.82 | $24.01 | $22.61 | $24.01 | $24.01 | 15.1M | +5.21% |
| May 20, 2026 | $22.19 | $23.40 | $21.88 | $23.04 | $23.04 | 16.7M | +3.83% |
| May 19, 2026 | $22.14 | $22.69 | $21.53 | $22.44 | $22.44 | 27.3M | +1.36% |
| May 18, 2026 | $23.98 | $23.98 | $22.14 | $22.29 | $22.29 | 32.3M | -7.05% |
| May 15, 2026 | $23.68 | $25.32 | $23.53 | $25.05 | $25.05 | 20.7M | +5.79% |
| May 14, 2026 | $24.04 | $24.80 | $23.38 | $24.24 | $24.24 | 18.3M | +0.83% |
| May 13, 2026 | $24.51 | $24.89 | $23.26 | $24.14 | $24.14 | 26.0M | -1.51% |
| May 12, 2026 | $25.21 | $26.84 | $24.56 | $25.03 | $25.03 | 53.6M | -0.71% |
| May 11, 2026 | $29.09 | $30.39 | $28.55 | $29.14 | $29.14 | 61.2M | +0.17% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · HIMS
Jan 1 → Dec 31 · 6 years2026-20.0%$33.00 → $26.40
-20.0%
2025+31.9%$24.62 → $32.47
+31.9%
2024+174.8%$8.80 → $24.18
+174.8%
2023+36.9%$6.50 → $8.90
+36.9%
2022-2.6%$6.58 → $6.41
-2.6%
2021-57.3%$15.34 → $6.55
-57.3%
Best Year2024 · +174.8%
Worst Year2021 · -57.3%
Positive Years3 / 6
Avg Annual Return+27.3%
6Y Total Return+72.1%
6Y CAGR~+9.5% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$40.68+0.00%
Mkt Cap $1.40T
Eli Lilly and Company
LLY
$1,131.42+0.00%
Mkt Cap $1.07T
Johnson & Johnson
JNJ
$232.77+0.00%
Mkt Cap $560.3B
AbbVie Inc.
ABBV
$227.23+0.00%
Mkt Cap $401.5B
UnitedHealth Group Incorporated
UNH
$399.47+0.00%
Mkt Cap $362.8B
Merck & Co., Inc.
MRK
$120.79+0.00%
Mkt Cap $298.3B
AstraZeneca PLC
AZN
$185.95+0.00%
Mkt Cap $288.4B
Novartis AG
NVS
$149.16+0.00%
Mkt Cap $284.6B
Novo Nordisk A/S
NVO
$42.96+0.00%
Mkt Cap $190.9B
Amgen Inc.
AMGN
$349.58+0.00%
Mkt Cap $188.7BWhat If You Invested in HIMS?
If you invested $1,000 in HIMS at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,672
Total Return+167.2%
CAGR~+15.1% / yr
Profit+$1,672
Based on Sep 13, 2019 · $9.80Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Hims & Hers Health, Inc.（HIMS）所属板块为 Healthcare，主要交易场所为 NYSE。本页行情快照中的最近价为 $26.19。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HIMS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HIMS 历史股价FMP 日线复权 OHLCV