Hims & Hers Health, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 484.98 | 492.93 | 472.07 | 480.00 | 480.00 | 2,489 |
| 2026-04-30 | 452.00 | 480.00 | 452.00 | 474.92 | 474.92 | 14,469 |
| 2026-04-29 | 463.00 | 467.93 | 455.00 | 460.21 | 460.21 | 2,466 |
| 2026-04-28 | 529.96 | 529.96 | 483.00 | 486.45 | 486.45 | 3,148 |
| 2026-04-27 | 525.00 | 527.00 | 506.10 | 508.49 | 508.49 | 3,616 |
| 2026-04-24 | 518.59 | 540.00 | 517.00 | 529.97 | 529.97 | 3,222 |
| 2026-04-23 | 517.00 | 517.00 | 473.00 | 489.75 | 489.75 | 1,074 |
| 2026-04-22 | 520.00 | 520.00 | 488.00 | 499.18 | 499.18 | 4,302 |
| 2026-04-21 | 536.70 | 536.70 | 494.00 | 522.29 | 522.29 | 6,452 |
| 2026-04-20 | 498.50 | 550.00 | 498.50 | 538.07 | 538.07 | 27,422 |
| 2026-04-17 | 470.00 | 509.00 | 470.00 | 498.50 | 498.50 | 7,343 |
| 2026-04-16 | 435.00 | 478.20 | 435.00 | 467.73 | 467.73 | 10,026 |
| 2026-04-15 | 375.00 | 415.00 | 370.00 | 413.37 | 413.37 | 14,870 |
| 2026-04-14 | 372.00 | 372.50 | 364.52 | 365.80 | 365.80 | 959 |
| 2026-04-13 | 338.00 | 375.00 | 338.00 | 367.00 | 367.00 | 2,690 |
| 2026-04-10 | 340.00 | 342.50 | 332.00 | 338.00 | 338.00 | 1,478 |
| 2026-04-09 | 334.01 | 339.00 | 331.65 | 339.00 | 339.00 | 3,872 |
| 2026-04-08 | 348.00 | 357.00 | 333.00 | 333.00 | 333.00 | 7,394 |
| 2026-04-07 | 350.00 | 350.00 | 338.00 | 348.00 | 348.00 | 1,264 |
| 2026-04-06 | 350.00 | 360.00 | 349.99 | 360.00 | 360.00 | 1,555 |
| 2026-04-01 | 368.00 | 368.00 | 352.23 | 352.23 | 352.23 | 330 |
| 2026-03-31 | 342.00 | 375.00 | 342.00 | 371.69 | 371.69 | 3,294 |
| 2026-03-30 | 350.00 | 354.00 | 340.00 | 340.01 | 340.01 | 2,023 |
| 2026-03-27 | 360.00 | 360.00 | 349.99 | 353.14 | 353.14 | 2,040 |
| 2026-03-26 | 360.00 | 377.70 | 360.00 | 377.70 | 377.70 | 707 |
| 2026-03-25 | 398.00 | 398.00 | 369.00 | 370.70 | 370.70 | 374 |
| 2026-03-24 | 393.00 | 393.00 | 379.88 | 380.00 | 380.00 | 856 |
| 2026-03-23 | 402.59 | 405.00 | 400.00 | 400.00 | 400.00 | 343 |
| 2026-03-20 | 438.90 | 440.00 | 393.00 | 394.05 | 394.05 | 11,401 |
| 2026-03-19 | 408.00 | 429.56 | 408.00 | 429.56 | 429.56 | 3,895 |
| 2026-03-18 | 426.00 | 428.00 | 414.00 | 415.15 | 415.15 | 844 |
| 2026-03-17 | 458.00 | 458.00 | 428.00 | 442.00 | 442.00 | 3,153 |
| 2026-03-13 | 426.00 | 444.00 | 418.00 | 442.78 | 442.78 | 1,865 |
| 2026-03-12 | 480.01 | 480.01 | 425.62 | 425.62 | 425.62 | 5,611 |
| 2026-03-11 | 436.00 | 485.00 | 436.00 | 462.35 | 462.35 | 9,092 |
| 2026-03-10 | 405.02 | 445.00 | 395.00 | 415.00 | 415.00 | 4,876 |
| 2026-03-09 | 304.37 | 409.00 | 304.37 | 392.74 | 392.74 | 14,433 |
| 2026-03-06 | 277.40 | 278.00 | 273.00 | 276.50 | 276.50 | 3,945 |
| 2026-03-05 | 294.00 | 294.00 | 278.00 | 280.78 | 280.78 | 1,595 |
| 2026-03-04 | 283.00 | 290.00 | 283.00 | 290.00 | 290.00 | 429 |
| 2026-03-03 | 290.00 | 290.00 | 273.50 | 278.32 | 278.32 | 1,026 |
| 2026-03-02 | 252.00 | 285.00 | 252.00 | 282.27 | 282.27 | 1,313 |
| 2026-02-27 | 267.00 | 267.00 | 250.00 | 252.00 | 252.00 | 1,764 |
| 2026-02-26 | 274.00 | 281.00 | 259.00 | 268.50 | 268.50 | 7,820 |
| 2026-02-25 | 259.00 | 280.00 | 259.00 | 273.00 | 273.00 | 2,172 |
| 2026-02-24 | 260.00 | 277.00 | 240.00 | 267.50 | 267.50 | 7,026 |
| 2026-02-23 | 268.00 | 272.00 | 263.99 | 270.26 | 270.26 | 855 |
| 2026-02-20 | 277.00 | 277.00 | 268.00 | 268.01 | 268.01 | 2,617 |
| 2026-02-19 | 273.00 | 285.00 | 270.00 | 270.99 | 270.99 | 4,896 |
| 2026-02-18 | 280.00 | 280.00 | 270.00 | 276.98 | 276.98 | 226 |
| 2026-02-17 | 280.50 | 280.50 | 273.00 | 280.00 | 280.00 | 501 |
| 2026-02-16 | 280.50 | 280.50 | 280.50 | 280.50 | 280.50 | 10 |
| 2026-02-13 | 283.00 | 288.00 | 278.50 | 280.50 | 280.50 | 2,520 |
| 2026-02-12 | 282.95 | 285.00 | 270.00 | 271.30 | 271.30 | 7,105 |
| 2026-02-11 | 299.00 | 303.00 | 287.00 | 287.00 | 287.00 | 2,120 |
| 2026-02-10 | 331.00 | 332.00 | 297.30 | 298.18 | 298.18 | 5,326 |
| 2026-02-09 | 350.00 | 350.00 | 285.00 | 332.61 | 332.61 | 13,394 |
| 2026-02-06 | 389.00 | 406.35 | 372.00 | 399.00 | 399.00 | 1,718 |
| 2026-02-05 | 455.69 | 477.00 | 400.00 | 403.64 | 403.64 | 4,200 |
| 2026-02-04 | 443.00 | 443.00 | 416.50 | 421.51 | 421.51 | 3,472 |
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.