Hims & Hers Health, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 928.50 | 959.00 | 925.00 | 936.00 | 936.00 | 1,320 |
| 2025-08-08 | 970.00 | 970.00 | 940.00 | 965.76 | 965.76 | 2,441 |
| 2025-08-07 | 978.90 | 999.00 | 940.00 | 971.28 | 971.28 | 6,678 |
| 2025-08-06 | 1,046.25 | 1,046.25 | 936.00 | 943.55 | 943.55 | 3,355 |
| 2025-08-05 | 1,164.99 | 1,210.00 | 1,030.00 | 1,041.81 | 1,041.81 | 15,150 |
| 2025-08-04 | 1,200.00 | 1,235.00 | 1,176.00 | 1,192.34 | 1,192.34 | 11,734 |
| 2025-08-01 | 1,220.00 | 1,220.00 | 1,170.00 | 1,179.54 | 1,179.54 | 856 |
| 2025-07-31 | 1,210.50 | 1,330.00 | 1,210.50 | 1,245.78 | 1,245.78 | 2,383 |
| 2025-07-30 | 1,165.00 | 1,248.00 | 1,165.00 | 1,229.69 | 1,229.69 | 9,948 |
| 2025-07-29 | 1,081.00 | 1,130.00 | 1,060.00 | 1,121.00 | 1,121.00 | 2,118 |
| 2025-07-28 | 1,107.00 | 1,107.00 | 1,072.00 | 1,099.80 | 1,099.80 | 4,765 |
| 2025-07-25 | 1,070.00 | 1,100.00 | 1,040.00 | 1,070.00 | 1,070.00 | 1,722 |
| 2025-07-24 | 1,064.00 | 1,066.00 | 1,035.00 | 1,066.00 | 1,066.00 | 561 |
| 2025-07-23 | 960.00 | 1,092.00 | 957.00 | 1,084.65 | 1,084.65 | 8,514 |
| 2025-07-22 | 878.00 | 942.00 | 878.00 | 942.00 | 942.00 | 1,671 |
| 2025-07-21 | 927.00 | 927.00 | 889.89 | 890.05 | 890.05 | 3,098 |
| 2025-07-18 | 930.00 | 954.00 | 915.00 | 932.25 | 932.25 | 1,313 |
| 2025-07-17 | 977.08 | 977.08 | 938.00 | 938.39 | 938.39 | 956 |
| 2025-07-16 | 955.00 | 971.00 | 929.00 | 971.00 | 971.00 | 1,027 |
| 2025-07-15 | 995.00 | 995.00 | 950.00 | 950.45 | 950.45 | 1,486 |
| 2025-07-14 | 911.20 | 980.00 | 911.20 | 977.14 | 977.14 | 2,788 |
| 2025-07-11 | 935.09 | 935.09 | 893.00 | 894.11 | 894.11 | 1,325 |
| 2025-07-10 | 948.00 | 953.00 | 934.20 | 935.09 | 935.09 | 951 |
| 2025-07-09 | 945.00 | 967.00 | 907.00 | 953.90 | 953.90 | 7,761 |
| 2025-07-08 | 925.00 | 947.00 | 899.99 | 907.00 | 907.00 | 4,540 |
| 2025-07-07 | 857.00 | 913.00 | 845.00 | 908.79 | 908.79 | 2,350 |
| 2025-07-04 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 3 |
| 2025-07-03 | 880.00 | 913.00 | 880.00 | 890.00 | 890.00 | 1,051 |
| 2025-07-02 | 895.00 | 896.00 | 864.01 | 890.10 | 890.10 | 2,062 |
| 2025-07-01 | 933.00 | 936.00 | 880.00 | 899.68 | 899.68 | 4,958 |
| 2025-06-30 | 945.00 | 945.00 | 911.93 | 938.23 | 938.23 | 6,024 |
| 2025-06-27 | 924.99 | 980.00 | 877.36 | 936.56 | 936.56 | 17,549 |
| 2025-06-26 | 845.00 | 880.00 | 785.00 | 877.73 | 877.73 | 23,617 |
| 2025-06-25 | 855.00 | 880.00 | 785.00 | 786.00 | 786.00 | 16,137 |
| 2025-06-24 | 805.00 | 839.00 | 802.00 | 813.94 | 813.94 | 23,386 |
| 2025-06-23 | 869.30 | 920.00 | 804.60 | 812.71 | 812.71 | 55,540 |
| 2025-06-20 | 1,192.33 | 1,234.99 | 1,180.00 | 1,228.89 | 1,228.89 | 7,665 |
| 2025-06-19 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 5 |
| 2025-06-18 | 1,166.00 | 1,174.00 | 1,112.00 | 1,168.13 | 1,168.13 | 8,539 |
| 2025-06-17 | 1,100.00 | 1,145.00 | 1,089.00 | 1,123.97 | 1,123.97 | 3,079 |
| 2025-06-16 | 1,070.00 | 1,160.32 | 1,070.00 | 1,132.94 | 1,132.94 | 17,656 |
| 2025-06-13 | 1,050.00 | 1,085.00 | 1,040.00 | 1,040.93 | 1,040.93 | 18,188 |
| 2025-06-12 | 1,099.99 | 1,130.00 | 1,065.00 | 1,079.60 | 1,079.60 | 6,231 |
| 2025-06-11 | 1,050.00 | 1,090.00 | 1,050.00 | 1,077.78 | 1,077.78 | 8,005 |
| 2025-06-10 | 1,103.00 | 1,103.00 | 1,023.00 | 1,049.98 | 1,049.98 | 9,632 |
| 2025-06-09 | 1,080.00 | 1,085.00 | 1,045.00 | 1,084.34 | 1,084.34 | 13,355 |
| 2025-06-06 | 1,010.00 | 1,092.00 | 1,010.00 | 1,072.42 | 1,072.42 | 6,808 |
| 2025-06-05 | 1,033.00 | 1,040.00 | 997.40 | 1,012.38 | 1,012.38 | 35,719 |
| 2025-06-04 | 1,122.27 | 1,136.00 | 1,015.00 | 1,035.00 | 1,035.00 | 6,982 |
| 2025-06-03 | 1,250.00 | 1,283.69 | 1,050.00 | 1,057.40 | 1,057.40 | 15,091 |
| 2025-06-02 | 1,125.00 | 1,125.00 | 1,074.38 | 1,082.00 | 1,082.00 | 7,894 |
| 2025-05-30 | 1,040.00 | 1,125.00 | 1,040.00 | 1,123.36 | 1,123.36 | 10,157 |
| 2025-05-29 | 1,034.00 | 1,055.00 | 1,013.00 | 1,013.00 | 1,013.00 | 2,668 |
| 2025-05-28 | 1,023.00 | 1,043.00 | 998.07 | 1,039.06 | 1,039.06 | 4,993 |
| 2025-05-27 | 1,074.00 | 1,074.00 | 1,022.00 | 1,024.48 | 1,024.48 | 2,890 |
| 2025-05-26 | 1,102.00 | 1,102.00 | 1,102.00 | 1,102.00 | 1,102.00 | 10 |
| 2025-05-23 | 1,039.00 | 1,066.00 | 1,039.00 | 1,052.31 | 1,052.31 | 3,322 |
| 2025-05-22 | 1,040.00 | 1,088.00 | 999.00 | 1,026.27 | 1,026.27 | 8,518 |
| 2025-05-21 | 1,170.00 | 1,220.00 | 1,120.00 | 1,128.46 | 1,128.46 | 9,748 |
| 2025-05-20 | 1,203.00 | 1,223.50 | 1,165.00 | 1,180.00 | 1,180.00 | 9,756 |
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.