Hims & Hers Health, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 540.00 | 544.00 | 510.84 | 510.84 | 510.84 | 1,527 |
| 2026-10-15 | 512.00 | 545.00 | 490.25 | 542.52 | 542.52 | 11,876 |
| 2026-10-14 | 546.05 | 546.05 | 510.85 | 511.08 | 511.08 | 2,256 |
| 2026-10-13 | 540.00 | 553.61 | 538.59 | 545.00 | 545.00 | 2,068 |
| 2026-10-12 | 578.00 | 578.67 | 561.60 | 561.60 | 561.60 | 287 |
| 2026-10-09 | 529.91 | 575.00 | 528.00 | 570.00 | 570.00 | 4,164 |
| 2026-10-08 | 509.00 | 512.38 | 502.00 | 506.55 | 506.55 | 2,570 |
| 2026-10-07 | 530.00 | 534.00 | 530.00 | 534.00 | 534.00 | 42 |
| 2026-10-06 | 535.00 | 535.98 | 525.50 | 528.00 | 528.00 | 4,142 |
| 2026-10-05 | 522.00 | 539.00 | 522.00 | 537.55 | 537.55 | 1,019 |
| 2026-10-02 | 550.00 | 554.00 | 522.00 | 530.62 | 530.62 | 2,962 |
| 2026-10-01 | 533.02 | 544.37 | 530.00 | 539.49 | 539.49 | 3,696 |
| 2026-09-30 | 525.00 | 556.00 | 525.00 | 545.00 | 545.00 | 2,204 |
| 2026-09-29 | 524.99 | 532.00 | 514.40 | 514.40 | 514.40 | 1,655 |
| 2026-09-28 | 520.00 | 524.99 | 518.00 | 518.00 | 518.00 | 237 |
| 2026-09-25 | 518.00 | 520.80 | 515.00 | 520.80 | 520.80 | 502 |
| 2026-09-24 | 498.00 | 521.00 | 480.00 | 521.00 | 521.00 | 460 |
| 2026-09-23 | 511.00 | 511.00 | 500.00 | 500.00 | 500.00 | 1,208 |
| 2026-09-22 | 509.00 | 547.00 | 509.00 | 531.06 | 531.06 | 2,233 |
| 2026-09-21 | 496.69 | 504.00 | 494.00 | 504.00 | 504.00 | 1,459 |
| 2026-09-18 | 496.99 | 496.99 | 480.00 | 484.88 | 484.88 | 21,007 |
| 2026-09-17 | 490.00 | 491.00 | 475.00 | 479.00 | 479.00 | 609 |
| 2026-09-15 | 491.00 | 491.00 | 476.50 | 484.00 | 484.00 | 1,949 |
| 2026-09-14 | 472.00 | 497.25 | 472.00 | 496.00 | 496.00 | 2,444 |
| 2026-09-11 | 459.00 | 466.50 | 455.00 | 466.50 | 466.50 | 2,069 |
| 2026-09-10 | 459.00 | 473.50 | 459.00 | 467.00 | 467.00 | 1,043 |
| 2026-09-09 | 472.00 | 473.62 | 463.00 | 468.96 | 468.96 | 1,160 |
| 2026-09-08 | 474.00 | 475.00 | 470.00 | 471.38 | 471.38 | 508 |
| 2026-09-07 | 464.00 | 464.00 | 463.50 | 463.50 | 463.50 | 65 |
| 2026-09-04 | 466.01 | 468.00 | 465.00 | 465.80 | 465.80 | 1,496 |
| 2026-09-03 | 480.00 | 480.00 | 468.08 | 472.33 | 472.33 | 917 |
| 2026-09-02 | 480.08 | 492.00 | 480.08 | 487.39 | 487.39 | 83 |
| 2026-09-01 | 495.00 | 495.00 | 484.00 | 484.00 | 484.00 | 607 |
| 2026-08-31 | 493.00 | 507.00 | 493.00 | 507.00 | 507.00 | 446 |
| 2026-08-28 | 518.00 | 518.00 | 486.77 | 487.26 | 487.26 | 1,124 |
| 2026-08-27 | 510.00 | 537.00 | 510.00 | 537.00 | 537.00 | 424 |
| 2026-08-26 | 520.00 | 520.00 | 502.50 | 503.10 | 503.10 | 7,356 |
| 2026-08-25 | 533.00 | 551.00 | 533.00 | 547.00 | 547.00 | 153 |
| 2026-08-24 | 527.00 | 529.00 | 520.00 | 521.00 | 521.00 | 182 |
| 2026-08-21 | 553.00 | 580.08 | 553.00 | 569.40 | 569.40 | 537 |
| 2026-08-20 | 549.99 | 559.84 | 544.00 | 545.00 | 545.00 | 2,322 |
| 2026-08-19 | 483.00 | 531.00 | 483.00 | 522.89 | 522.89 | 4,844 |
| 2026-08-18 | 482.23 | 482.23 | 468.00 | 474.76 | 474.76 | 1,460 |
| 2026-08-17 | 479.01 | 488.50 | 469.99 | 485.80 | 485.80 | 341 |
| 2026-08-14 | 490.00 | 495.00 | 480.00 | 480.65 | 480.65 | 954 |
| 2026-08-13 | 505.00 | 505.00 | 489.99 | 496.55 | 496.55 | 346 |
| 2026-08-12 | 508.00 | 524.50 | 503.50 | 512.00 | 512.00 | 1,941 |
| 2026-08-11 | 542.98 | 542.99 | 520.00 | 523.00 | 523.00 | 643 |
| 2026-08-10 | 550.80 | 550.80 | 540.10 | 545.00 | 545.00 | 907 |
| 2026-08-07 | 528.80 | 535.05 | 528.80 | 535.05 | 535.05 | 12 |
| 2026-08-06 | 523.50 | 523.50 | 510.00 | 511.50 | 511.50 | 117 |
| 2026-08-05 | 548.64 | 548.64 | 540.00 | 540.00 | 540.00 | 516 |
| 2026-08-04 | 537.00 | 550.10 | 530.00 | 550.10 | 550.10 | 6,991 |
| 2026-08-03 | 518.00 | 537.00 | 518.00 | 537.00 | 537.00 | 544 |
| 2026-07-31 | 497.00 | 497.00 | 467.41 | 480.00 | 480.00 | 297 |
| 2026-07-30 | 445.00 | 473.50 | 445.00 | 473.50 | 473.50 | 592 |
| 2026-07-29 | 512.00 | 512.00 | 435.00 | 436.39 | 436.39 | 1,089 |
| 2026-07-28 | 489.00 | 502.00 | 485.00 | 502.00 | 502.00 | 2,838 |
| 2026-07-27 | 515.00 | 520.00 | 515.00 | 520.00 | 520.00 | 448 |
| 2026-07-24 | 524.50 | 524.50 | 490.00 | 499.73 | 499.73 | 10,921 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.