HIMS Stock Prices

Data as of Oct 28, 2026

Last

29.32

Change

+1.40

Open

27.71

Previous

27.92

High

29.81

Low

27.60

Bid

-

Ask

-

Volume

12,188,497

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.855

Hist Vol

0.848

Opt Volume

86,816

Open Int

759,352

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	27.71	29.81	27.60	29.32	+1.40	12,188,497	86,816	0.855	0.848
Oct 27, 2026	27.99	28.47	27.59	27.92	+0.33	7,480,330	40,901	0.855	0.847
Oct 26, 2026	27.51	27.94	27.22	27.59	-0.12	5,219,649	39,161	0.815	0.847
Oct 23, 2026	28.85	28.91	27.30	27.71	-1.42	9,801,083	92,724	0.750	0.847
Oct 22, 2026	28.64	29.26	27.98	29.13	-0.08	8,427,075	54,730	0.812	0.846
Oct 21, 2026	29.38	29.92	28.85	29.21	+0.00	5,912,630	33,380	0.779	0.847
Oct 20, 2026	28.00	30.02	27.75	29.21	+1.06	10,474,956	50,804	0.811	0.848
Oct 19, 2026	28.49	29.00	27.53	28.15	+0.08	7,438,674	46,393	0.823	0.848
Oct 16, 2026	29.51	30.00	27.53	28.07	-1.31	10,962,457	91,902	0.716	0.865
Oct 15, 2026	26.88	29.65	26.33	29.38	+1.66	15,909,504	136,048	0.821	0.866
Oct 14, 2026	29.26	29.68	27.57	27.72	-1.99	10,947,316	51,893	0.757	0.879
Oct 13, 2026	29.83	30.38	28.72	29.71	-0.93	9,747,772	52,279	0.786	0.876
Oct 12, 2026	30.92	31.79	30.33	30.64	-0.28	8,907,713	63,442	0.753	0.876
Oct 9, 2026	28.34	31.45	28.31	30.92	+2.86	15,884,684	153,538	0.689	0.879
Oct 8, 2026	29.20	29.62	27.49	28.06	-1.48	14,647,823	80,286	0.648	0.873
Oct 7, 2026	28.87	29.92	28.75	29.54	+0.07	5,438,084	35,578	0.709	0.872
Oct 6, 2026	30.08	30.08	29.07	29.47	-0.20	8,746,194	40,183	0.659	0.874
Oct 5, 2026	28.91	30.04	28.80	29.67	+0.67	7,457,359	53,591	0.714	0.875
Oct 2, 2026	30.08	30.61	28.55	29.00	+0.00	9,989,009	82,850	0.643	0.880
Oct 1, 2026	29.66	29.88	28.64	29.30	-0.49	7,893,305	47,615	0.661	0.879
Sep 30, 2026	29.16	31.03	29.09	29.79	+1.09	14,431,695	79,056	0.713	0.879
Sep 29, 2026	29.39	29.83	28.30	28.70	-0.08	6,513,151	39,154	0.703	0.879
Sep 28, 2026	29.00	29.44	28.46	28.78	-0.64	6,451,872	30,912	0.728	0.879
Sep 25, 2026	29.48	29.76	28.57	29.42	+0.14	8,110,595	75,090	0.707	0.881
Sep 24, 2026	28.00	29.65	27.31	29.28	+0.89	15,503,892	66,732	0.736	0.882
Sep 23, 2026	30.40	30.96	28.32	28.39	-2.04	11,792,815	57,959	0.651	0.882
Sep 22, 2026	29.95	31.81	29.22	30.43	+1.08	16,513,379	142,682	0.728	0.880
Sep 21, 2026	28.50	29.53	28.18	29.35	+1.36	8,269,631	84,373	0.777	0.879
Sep 18, 2026	28.86	29.01	27.70	27.99	+0.10	9,318,708	86,543	0.642	0.878
Sep 17, 2026	28.75	28.92	27.65	27.89	-0.11	8,204,022	55,078	0.665	0.886
Sep 16, 2026	27.76	28.55	27.46	28.00	+0.15	7,321,624	36,642	0.692	0.886
Sep 15, 2026	28.30	29.16	27.80	27.85	-0.96	8,130,406	46,482	0.705	0.888
Sep 14, 2026	27.38	29.44	27.14	28.81	+1.34	11,896,876	98,126	0.757	0.887
Sep 11, 2026	27.41	27.63	26.73	27.47	+0.02	5,951,406	94,636	0.643	0.889
Sep 10, 2026	27.30	28.00	27.12	27.44	-0.46	7,532,439	54,321	0.737	0.893
Sep 9, 2026	28.10	28.28	27.27	27.90	-0.27	8,302,616	56,792	0.708	0.893
Sep 8, 2026	27.73	28.33	27.61	28.17	+0.00	8,419,440	75,311	0.705	0.893
Sep 4, 2026	27.73	27.95	27.38	27.71	-0.11	6,562,248	61,545	0.603	0.892
Sep 3, 2026	28.88	29.12	27.55	27.82	-0.86	12,028,910	81,643	0.635	0.896
Sep 2, 2026	28.33	29.38	28.15	28.68	+0.24	7,848,165	49,115	0.664	0.898
Sep 1, 2026	29.28	29.87	28.38	28.44	-1.14	7,252,357	53,068	0.641	0.898
Aug 31, 2026	28.67	29.79	28.63	29.58	+0.74	8,005,621	79,782	0.745	0.899
Aug 28, 2026	31.36	31.40	28.52	28.84	-2.82	14,633,158	114,584	0.622	0.900
Aug 27, 2026	30.40	31.99	29.72	31.66	+1.83	9,566,827	90,527	0.701	0.895
Aug 26, 2026	31.04	31.63	29.62	29.83	-1.92	11,436,733	77,798	0.681	0.893
Aug 25, 2026	31.29	32.51	30.73	31.75	+0.67	9,407,734	79,072	0.730	0.893
Aug 24, 2026	32.44	32.72	30.30	31.08	-2.70	13,753,755	89,624	0.752	0.893
Aug 21, 2026	31.67	34.46	31.60	33.78	+1.92	14,379,734	147,258	0.736	0.889
Aug 20, 2026	30.66	33.16	30.66	31.86	+0.77	18,844,997	141,653	0.766	0.887
Aug 19, 2026	27.55	31.27	27.41	31.09	+3.70	19,773,189	125,999	0.753	0.888
Aug 18, 2026	27.85	28.85	27.38	27.39	-1.22	7,831,404	65,541	0.662	0.880
Aug 17, 2026	28.14	28.73	27.51	28.61	+0.46	10,295,907	66,924	0.714	0.880
Aug 14, 2026	29.15	29.30	28.11	28.15	-0.62	8,930,787	82,516	0.617	0.880
Aug 13, 2026	29.74	30.10	28.54	28.77	-1.20	12,574,308	106,367	0.716	0.880
Aug 12, 2026	30.48	30.99	29.25	29.97	-0.54	16,823,760	82,381	0.779	0.879
Aug 11, 2026	29.71	31.79	29.41	30.51	-1.26	23,005,194	139,427	0.814	0.880
Aug 10, 2026	31.07	32.29	30.90	31.77	+0.18	13,786,076	162,139	1.651	0.880
Aug 7, 2026	30.19	31.72	29.80	31.59	+1.93	8,231,807	88,233	1.252	0.880
Aug 6, 2026	31.11	31.26	29.53	29.66	-1.99	8,240,322	55,347	1.161	0.877
Aug 5, 2026	31.59	32.42	31.13	31.65	-0.51	8,351,673	45,916	1.208	0.879
Aug 4, 2026	31.09	32.31	30.77	32.16	+1.34	11,355,980	56,498	1.213	0.888
Aug 3, 2026	27.60	31.19	27.57	30.82	+3.05	14,730,391	89,883	1.084	0.887
Jul 31, 2026	27.48	28.94	26.86	27.77	+0.73	12,530,529	89,353	0.924	0.882
Jul 30, 2026	25.07	27.59	24.24	27.04	+2.04	16,606,465	91,925	0.979	0.882
Jul 29, 2026	28.71	28.97	24.73	25.00	-4.32	28,923,425	140,422	1.056	0.882
Jul 28, 2026	29.36	30.00	27.61	29.32	-0.92	12,700,555	69,529	1.040	0.869

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.