Hims & Hers Health, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 459.00 | 459.00 | 428.09 | 438.07 | 438.07 | 1,514 |
| 2026-01-30 | 500.00 | 501.00 | 469.00 | 472.33 | 472.33 | 3,493 |
| 2026-01-29 | 486.00 | 525.00 | 486.00 | 513.97 | 513.97 | 3,463 |
| 2026-01-28 | 515.00 | 515.00 | 490.00 | 490.00 | 490.00 | 351 |
| 2026-01-27 | 518.00 | 520.00 | 500.00 | 512.00 | 512.00 | 1,332 |
| 2026-01-26 | 521.00 | 534.00 | 521.00 | 534.00 | 534.00 | 1,745 |
| 2026-01-23 | 536.00 | 539.00 | 515.00 | 515.00 | 515.00 | 441 |
| 2026-01-22 | 516.00 | 535.00 | 513.00 | 533.76 | 533.76 | 1,245 |
| 2026-01-21 | 531.00 | 531.00 | 490.20 | 505.00 | 505.00 | 4,906 |
| 2026-01-20 | 529.99 | 550.00 | 529.99 | 536.00 | 536.00 | 1,212 |
| 2026-01-19 | 550.00 | 550.00 | 520.00 | 530.00 | 530.00 | 255 |
| 2026-01-16 | 555.01 | 559.33 | 550.00 | 552.00 | 552.00 | 2,207 |
| 2026-01-15 | 555.22 | 556.50 | 545.00 | 548.00 | 548.00 | 4,049 |
| 2026-01-14 | 563.00 | 563.00 | 550.00 | 555.22 | 555.22 | 1,925 |
| 2026-01-13 | 580.00 | 585.00 | 567.00 | 573.00 | 573.00 | 1,291 |
| 2026-01-12 | 574.72 | 585.00 | 542.00 | 579.53 | 579.53 | 4,227 |
| 2026-01-09 | 603.00 | 605.00 | 572.00 | 574.72 | 574.72 | 3,886 |
| 2026-01-08 | 623.00 | 623.00 | 603.00 | 603.35 | 603.35 | 755 |
| 2026-01-07 | 642.00 | 645.00 | 631.00 | 636.02 | 636.02 | 1,983 |
| 2026-01-06 | 631.00 | 643.00 | 618.00 | 641.25 | 641.25 | 1,432 |
| 2026-01-05 | 608.70 | 631.00 | 593.00 | 622.00 | 622.00 | 4,530 |
| 2026-01-02 | 581.00 | 602.00 | 581.00 | 601.37 | 601.37 | 284 |
| 2025-12-31 | 590.00 | 590.00 | 580.00 | 581.43 | 581.43 | 3,480 |
| 2025-12-30 | 612.00 | 612.00 | 597.00 | 598.66 | 598.66 | 8,103 |
| 2025-12-29 | 613.40 | 613.40 | 610.00 | 610.62 | 610.62 | 1,344 |
| 2025-12-26 | 626.00 | 626.00 | 601.03 | 613.93 | 613.93 | 483 |
| 2025-12-24 | 620.50 | 626.00 | 620.27 | 620.27 | 620.27 | 49 |
| 2025-12-23 | 612.00 | 630.00 | 612.00 | 620.50 | 620.50 | 516 |
| 2025-12-22 | 650.00 | 650.00 | 627.30 | 627.75 | 627.75 | 2,440 |
| 2025-12-19 | 640.50 | 645.00 | 628.00 | 636.23 | 636.23 | 799 |
| 2025-12-18 | 636.00 | 636.00 | 624.30 | 634.50 | 634.50 | 493 |
| 2025-12-17 | 662.00 | 672.00 | 630.00 | 630.00 | 630.00 | 496 |
| 2025-12-16 | 650.00 | 665.00 | 641.00 | 660.18 | 660.18 | 3,169 |
| 2025-12-15 | 677.51 | 677.51 | 643.00 | 646.00 | 646.00 | 757 |
| 2025-12-11 | 671.00 | 679.07 | 664.00 | 679.07 | 679.07 | 705 |
| 2025-12-10 | 712.00 | 712.00 | 686.00 | 689.06 | 689.06 | 710 |
| 2025-12-09 | 736.00 | 736.00 | 715.00 | 716.00 | 716.00 | 324 |
| 2025-12-08 | 708.00 | 715.00 | 702.00 | 715.00 | 715.00 | 540 |
| 2025-12-05 | 740.00 | 742.00 | 715.00 | 726.74 | 726.74 | 478 |
| 2025-12-04 | 696.60 | 734.99 | 695.00 | 731.94 | 731.94 | 2,490 |
| 2025-12-03 | 661.03 | 676.92 | 658.00 | 676.92 | 676.92 | 652 |
| 2025-12-02 | 687.00 | 692.00 | 664.00 | 664.61 | 664.61 | 585 |
| 2025-12-01 | 706.00 | 711.00 | 683.51 | 696.02 | 696.02 | 868 |
| 2025-11-28 | 714.60 | 730.00 | 712.00 | 728.00 | 728.00 | 1,184 |
| 2025-11-27 | 706.46 | 706.46 | 706.46 | 706.46 | 706.46 | 3 |
| 2025-11-26 | 698.00 | 709.00 | 691.00 | 706.46 | 706.46 | 1,408 |
| 2025-11-25 | 710.00 | 710.00 | 680.00 | 683.20 | 683.20 | 851 |
| 2025-11-24 | 662.50 | 704.00 | 662.50 | 703.00 | 703.00 | 1,208 |
| 2025-11-21 | 625.00 | 646.00 | 625.00 | 636.65 | 636.65 | 955 |
| 2025-11-20 | 679.00 | 679.00 | 619.04 | 619.04 | 619.04 | 971 |
| 2025-11-19 | 675.00 | 675.00 | 635.00 | 657.00 | 657.00 | 2,190 |
| 2025-11-18 | 641.00 | 670.00 | 636.00 | 668.00 | 668.00 | 2,546 |
| 2025-11-14 | 663.00 | 697.48 | 663.00 | 675.00 | 675.00 | 827 |
| 2025-11-13 | 700.00 | 700.00 | 657.12 | 663.05 | 663.05 | 2,010 |
| 2025-11-12 | 729.00 | 729.00 | 703.00 | 703.00 | 703.00 | 2,767 |
| 2025-11-11 | 749.00 | 756.00 | 718.20 | 728.34 | 728.34 | 2,407 |
| 2025-11-10 | 785.00 | 785.00 | 745.30 | 760.00 | 760.00 | 1,283 |
| 2025-11-07 | 768.00 | 768.00 | 730.00 | 752.33 | 752.33 | 2,656 |
| 2025-11-06 | 813.15 | 813.15 | 744.85 | 771.35 | 771.35 | 4,256 |
| 2025-11-05 | 825.00 | 858.99 | 815.00 | 815.20 | 815.20 | 2,599 |
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.