Hims & Hers Health, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 524.50 | 524.50 | 490.00 | 499.73 | 499.73 | 10,921 |
| 2026-07-23 | 555.00 | 624.99 | 555.00 | 575.00 | 575.00 | 1,244 |
| 2026-07-22 | 566.00 | 567.76 | 550.00 | 552.00 | 552.00 | 182 |
| 2026-07-21 | 580.00 | 580.00 | 562.05 | 563.50 | 563.50 | 230 |
| 2026-07-20 | 575.00 | 592.98 | 570.00 | 570.00 | 570.00 | 189 |
| 2026-07-17 | 578.81 | 578.81 | 565.00 | 573.02 | 573.02 | 547 |
| 2026-07-16 | 635.00 | 635.00 | 587.00 | 589.24 | 589.24 | 2,507 |
| 2026-07-15 | 636.00 | 646.00 | 636.00 | 645.00 | 645.00 | 458 |
| 2026-07-14 | 595.00 | 615.72 | 595.00 | 608.05 | 608.05 | 139 |
| 2026-07-13 | 590.00 | 615.00 | 590.00 | 602.88 | 602.88 | 6,877 |
| 2026-07-10 | 595.01 | 600.00 | 586.00 | 593.50 | 593.50 | 305 |
| 2026-07-09 | 635.00 | 635.00 | 617.10 | 617.10 | 617.10 | 57 |
| 2026-07-08 | 633.00 | 633.00 | 608.40 | 628.30 | 628.30 | 225 |
| 2026-07-07 | 672.00 | 672.00 | 635.45 | 635.45 | 635.45 | 366 |
| 2026-07-06 | 641.00 | 680.00 | 641.00 | 671.90 | 671.90 | 3,255 |
| 2026-07-03 | 638.40 | 638.40 | 638.40 | 638.40 | 638.40 | 8 |
| 2026-07-02 | 654.00 | 654.00 | 634.70 | 638.40 | 638.40 | 1,685 |
| 2026-07-01 | 619.00 | 670.00 | 619.00 | 654.29 | 654.29 | 3,741 |
| 2026-06-30 | 590.00 | 602.00 | 565.00 | 599.97 | 599.97 | 1,900 |
| 2026-06-29 | 584.59 | 592.00 | 584.59 | 589.00 | 589.00 | 497 |
| 2026-06-26 | 590.00 | 615.00 | 590.00 | 591.55 | 591.55 | 2,419 |
| 2026-06-25 | 545.00 | 572.00 | 532.00 | 568.50 | 568.50 | 1,131 |
| 2026-06-24 | 560.00 | 600.00 | 560.00 | 571.00 | 571.00 | 425 |
| 2026-06-23 | 600.00 | 603.00 | 570.00 | 577.58 | 577.58 | 944 |
| 2026-06-22 | 619.00 | 619.99 | 580.00 | 589.53 | 589.53 | 1,597 |
| 2026-06-19 | 619.99 | 619.99 | 619.00 | 619.00 | 619.00 | 51 |
| 2026-06-18 | 566.60 | 615.58 | 566.60 | 609.96 | 609.96 | 2,733 |
| 2026-06-17 | 550.00 | 574.00 | 542.23 | 542.23 | 542.23 | 7,411 |
| 2026-06-16 | 520.00 | 550.00 | 515.00 | 541.50 | 541.50 | 4,923 |
| 2026-06-15 | 493.00 | 520.00 | 493.00 | 519.70 | 519.70 | 2,466 |
| 2026-06-12 | 470.00 | 475.00 | 460.00 | 469.60 | 469.60 | 3,936 |
| 2026-06-11 | 488.81 | 500.00 | 480.81 | 497.50 | 497.50 | 803 |
| 2026-06-10 | 505.50 | 516.00 | 483.97 | 485.67 | 485.67 | 2,238 |
| 2026-06-09 | 472.00 | 506.00 | 456.00 | 506.00 | 506.00 | 3,139 |
| 2026-06-08 | 460.00 | 473.00 | 460.00 | 472.00 | 472.00 | 495 |
| 2026-06-05 | 469.00 | 469.00 | 445.00 | 456.25 | 456.25 | 3,512 |
| 2026-06-04 | 473.00 | 512.00 | 473.00 | 488.00 | 488.00 | 3,916 |
| 2026-06-03 | 475.00 | 485.52 | 450.00 | 478.00 | 478.00 | 4,173 |
| 2026-06-02 | 491.47 | 491.47 | 471.00 | 477.00 | 477.00 | 4,934 |
| 2026-06-01 | 455.00 | 488.00 | 455.00 | 481.08 | 481.08 | 8,620 |
| 2026-05-29 | 434.00 | 461.00 | 428.00 | 451.00 | 451.00 | 2,021 |
| 2026-05-28 | 441.79 | 448.00 | 430.00 | 443.45 | 443.45 | 1,528 |
| 2026-05-27 | 423.00 | 448.00 | 423.00 | 441.79 | 441.79 | 23,641 |
| 2026-05-26 | 415.00 | 425.00 | 405.00 | 410.60 | 410.60 | 933 |
| 2026-05-25 | 407.00 | 407.00 | 407.00 | 407.00 | 407.00 | 2 |
| 2026-05-22 | 419.00 | 419.00 | 401.50 | 407.00 | 407.00 | 1,342 |
| 2026-05-21 | 403.00 | 410.00 | 400.00 | 409.00 | 409.00 | 451 |
| 2026-05-20 | 384.00 | 404.00 | 383.00 | 399.00 | 399.00 | 774 |
| 2026-05-19 | 380.00 | 394.00 | 376.00 | 383.00 | 383.00 | 17,100 |
| 2026-05-18 | 401.00 | 403.00 | 384.00 | 388.90 | 388.90 | 17,521 |
| 2026-05-15 | 422.00 | 439.00 | 415.50 | 427.02 | 427.02 | 16,345 |
| 2026-05-14 | 406.02 | 423.00 | 406.02 | 420.48 | 420.48 | 3,393 |
| 2026-05-13 | 423.00 | 423.00 | 402.00 | 416.00 | 416.00 | 23,598 |
| 2026-05-12 | 460.86 | 460.86 | 424.02 | 430.59 | 430.59 | 8,825 |
| 2026-05-11 | 500.00 | 519.20 | 500.00 | 507.87 | 507.87 | 3,553 |
| 2026-05-08 | 438.00 | 484.50 | 437.70 | 479.48 | 479.48 | 8,444 |
| 2026-05-07 | 450.00 | 450.00 | 438.00 | 443.63 | 443.63 | 1,259 |
| 2026-05-06 | 458.00 | 465.00 | 450.00 | 465.00 | 465.00 | 3,454 |
| 2026-05-05 | 480.00 | 480.00 | 455.00 | 458.41 | 458.41 | 4,691 |
| 2026-05-04 | 484.98 | 492.93 | 472.07 | 480.00 | 480.00 | 2,489 |
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.