Hims & Hers Health, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 847.00 | 895.00 | 795.00 | 797.35 | 797.35 | 6,260 |
| 2025-11-03 | 854.40 | 856.00 | 815.00 | 820.88 | 820.88 | 2,969 |
| 2025-10-31 | 850.00 | 870.50 | 837.00 | 847.83 | 847.83 | 2,613 |
| 2025-10-30 | 860.00 | 875.00 | 820.00 | 823.01 | 823.01 | 2,230 |
| 2025-10-29 | 875.00 | 890.00 | 853.01 | 856.72 | 856.72 | 3,103 |
| 2025-10-28 | 890.00 | 890.00 | 870.00 | 871.25 | 871.25 | 2,341 |
| 2025-10-27 | 921.00 | 921.00 | 900.00 | 901.99 | 901.99 | 912 |
| 2025-10-24 | 916.50 | 932.00 | 900.00 | 901.00 | 901.00 | 2,881 |
| 2025-10-23 | 873.00 | 894.49 | 867.00 | 885.14 | 885.14 | 2,826 |
| 2025-10-22 | 890.00 | 890.00 | 855.00 | 885.74 | 885.74 | 5,271 |
| 2025-10-21 | 930.00 | 945.00 | 915.00 | 915.16 | 915.16 | 7,876 |
| 2025-10-20 | 940.00 | 960.00 | 926.00 | 930.50 | 930.50 | 5,824 |
| 2025-10-17 | 1,025.00 | 1,025.00 | 915.00 | 929.16 | 929.16 | 16,546 |
| 2025-10-16 | 1,124.00 | 1,159.70 | 1,069.00 | 1,085.54 | 1,085.54 | 2,248 |
| 2025-10-15 | 1,027.00 | 1,200.01 | 1,027.00 | 1,163.58 | 1,163.58 | 8,562 |
| 2025-10-14 | 976.00 | 1,008.00 | 975.02 | 994.38 | 994.38 | 705 |
| 2025-10-13 | 1,015.00 | 1,032.00 | 990.01 | 1,016.73 | 1,016.73 | 2,127 |
| 2025-10-10 | 1,080.00 | 1,085.00 | 987.00 | 1,005.12 | 1,005.12 | 3,619 |
| 2025-10-09 | 1,070.00 | 1,078.00 | 1,040.00 | 1,071.34 | 1,071.34 | 2,058 |
| 2025-10-08 | 1,060.00 | 1,102.00 | 1,050.00 | 1,063.91 | 1,063.91 | 5,312 |
| 2025-10-07 | 1,030.00 | 1,069.00 | 1,006.00 | 1,068.33 | 1,068.33 | 1,635 |
| 2025-10-06 | 973.00 | 1,003.00 | 968.00 | 1,001.96 | 1,001.96 | 649 |
| 2025-10-03 | 1,060.00 | 1,081.00 | 968.00 | 972.15 | 972.15 | 4,005 |
| 2025-10-02 | 1,058.50 | 1,091.00 | 1,058.50 | 1,071.00 | 1,071.00 | 961 |
| 2025-10-01 | 1,035.00 | 1,050.00 | 1,015.00 | 1,034.00 | 1,034.00 | 2,350 |
| 2025-09-30 | 1,075.00 | 1,082.00 | 1,025.00 | 1,031.00 | 1,031.00 | 992 |
| 2025-09-29 | 1,071.88 | 1,108.00 | 1,070.00 | 1,089.00 | 1,089.00 | 1,696 |
| 2025-09-26 | 1,019.00 | 1,071.87 | 1,019.00 | 1,068.28 | 1,068.28 | 1,232 |
| 2025-09-25 | 965.00 | 1,020.00 | 958.00 | 1,019.00 | 1,019.00 | 1,200 |
| 2025-09-24 | 1,030.00 | 1,030.00 | 978.00 | 982.73 | 982.73 | 960 |
| 2025-09-23 | 1,040.00 | 1,050.00 | 1,010.00 | 1,033.00 | 1,033.00 | 648 |
| 2025-09-22 | 1,050.00 | 1,080.00 | 1,040.00 | 1,063.00 | 1,063.00 | 240 |
| 2025-09-19 | 1,025.00 | 1,079.00 | 1,025.00 | 1,066.47 | 1,066.47 | 3,995 |
| 2025-09-18 | 925.00 | 1,049.99 | 921.00 | 1,030.62 | 1,030.62 | 4,381 |
| 2025-09-17 | 925.00 | 930.00 | 903.00 | 922.06 | 922.06 | 3,454 |
| 2025-09-15 | 1,000.00 | 1,025.00 | 992.00 | 992.13 | 992.13 | 1,305 |
| 2025-09-12 | 949.50 | 1,029.35 | 934.00 | 1,020.05 | 1,020.05 | 10,478 |
| 2025-09-11 | 920.00 | 970.00 | 910.00 | 950.02 | 950.02 | 7,784 |
| 2025-09-10 | 925.00 | 950.00 | 887.00 | 888.63 | 888.63 | 4,153 |
| 2025-09-09 | 920.00 | 920.00 | 885.00 | 887.99 | 887.99 | 1,746 |
| 2025-09-08 | 950.00 | 960.00 | 915.00 | 924.16 | 924.16 | 10,363 |
| 2025-09-05 | 885.00 | 909.00 | 880.00 | 907.48 | 907.48 | 3,748 |
| 2025-09-04 | 848.95 | 902.59 | 834.00 | 902.20 | 902.20 | 5,339 |
| 2025-09-03 | 799.00 | 851.50 | 799.00 | 844.81 | 844.81 | 5,162 |
| 2025-09-02 | 799.00 | 799.00 | 768.60 | 780.66 | 780.66 | 1,619 |
| 2025-09-01 | 829.00 | 829.00 | 815.00 | 815.00 | 815.00 | 80 |
| 2025-08-29 | 815.00 | 815.00 | 788.70 | 791.10 | 791.10 | 2,094 |
| 2025-08-28 | 835.00 | 839.00 | 820.00 | 822.94 | 822.94 | 1,984 |
| 2025-08-27 | 848.08 | 860.00 | 825.00 | 827.68 | 827.68 | 3,153 |
| 2025-08-26 | 812.00 | 850.00 | 812.00 | 848.08 | 848.08 | 2,635 |
| 2025-08-25 | 828.00 | 828.00 | 804.00 | 805.98 | 805.98 | 659 |
| 2025-08-22 | 805.00 | 848.00 | 800.00 | 826.08 | 826.08 | 2,916 |
| 2025-08-21 | 825.00 | 848.00 | 810.00 | 822.55 | 822.55 | 6,525 |
| 2025-08-20 | 790.00 | 820.00 | 771.00 | 817.39 | 817.39 | 8,208 |
| 2025-08-19 | 831.32 | 836.39 | 789.01 | 792.59 | 792.59 | 6,102 |
| 2025-08-18 | 850.01 | 860.00 | 841.00 | 845.76 | 845.76 | 1,966 |
| 2025-08-15 | 875.00 | 881.78 | 855.00 | 865.25 | 865.25 | 1,455 |
| 2025-08-14 | 900.00 | 900.00 | 855.00 | 888.91 | 888.91 | 5,276 |
| 2025-08-13 | 890.99 | 914.99 | 873.50 | 900.66 | 900.66 | 1,968 |
| 2025-08-12 | 950.00 | 950.00 | 881.01 | 893.90 | 893.90 | 6,688 |
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.