Hims & Hers Health, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 1,232.00 | 1,232.00 | 1,190.00 | 1,204.89 | 1,204.89 | 14,064 |
| 2025-05-16 | 1,137.50 | 1,255.00 | 1,137.50 | 1,249.31 | 1,249.31 | 19,691 |
| 2025-05-15 | 1,164.00 | 1,164.00 | 1,050.00 | 1,137.18 | 1,137.18 | 8,527 |
| 2025-05-14 | 1,237.00 | 1,255.00 | 1,184.88 | 1,190.03 | 1,190.03 | 21,057 |
| 2025-05-13 | 1,120.00 | 1,236.00 | 1,120.00 | 1,235.01 | 1,235.01 | 32,098 |
| 2025-05-12 | 1,094.00 | 1,146.00 | 1,067.00 | 1,081.16 | 1,081.16 | 37,986 |
| 2025-05-09 | 970.00 | 1,013.60 | 960.00 | 1,010.13 | 1,010.13 | 21,657 |
| 2025-05-08 | 1,007.00 | 1,055.00 | 983.00 | 1,008.75 | 1,008.75 | 31,584 |
| 2025-05-07 | 972.49 | 1,018.00 | 944.00 | 1,013.27 | 1,013.27 | 31,750 |
| 2025-05-06 | 784.00 | 990.00 | 784.00 | 973.00 | 973.00 | 51,479 |
| 2025-05-05 | 815.00 | 841.00 | 784.00 | 828.59 | 828.59 | 13,858 |
| 2025-05-02 | 746.00 | 808.00 | 746.00 | 801.28 | 801.28 | 11,593 |
| 2025-04-30 | 645.00 | 665.00 | 630.00 | 664.95 | 664.95 | 2,386 |
| 2025-04-29 | 621.00 | 720.00 | 621.00 | 685.00 | 685.00 | 15,370 |
| 2025-04-28 | 550.00 | 600.00 | 547.40 | 560.00 | 560.00 | 7,944 |
| 2025-04-25 | 540.00 | 550.00 | 530.00 | 542.38 | 542.38 | 3,215 |
| 2025-04-24 | 538.00 | 562.30 | 538.00 | 550.90 | 550.90 | 4,561 |
| 2025-04-23 | 526.50 | 555.00 | 523.00 | 524.80 | 524.80 | 2,340 |
| 2025-04-22 | 510.00 | 520.00 | 496.00 | 496.97 | 496.97 | 2,451 |
| 2025-04-21 | 528.21 | 528.21 | 498.00 | 510.60 | 510.60 | 1,814 |
| 2025-04-16 | 571.00 | 582.00 | 525.00 | 532.63 | 532.63 | 2,761 |
| 2025-04-15 | 590.00 | 592.00 | 563.00 | 592.00 | 592.00 | 330 |
| 2025-04-14 | 550.00 | 570.00 | 550.00 | 569.69 | 569.69 | 1,367 |
| 2025-04-11 | 548.00 | 548.00 | 530.00 | 543.00 | 543.00 | 1,081 |
| 2025-04-10 | 588.00 | 588.00 | 540.00 | 542.74 | 542.74 | 1,385 |
| 2025-04-09 | 558.00 | 603.00 | 535.01 | 596.86 | 596.86 | 2,782 |
| 2025-04-08 | 598.00 | 600.00 | 525.00 | 527.00 | 527.00 | 1,534 |
| 2025-04-07 | 532.00 | 580.00 | 508.00 | 577.00 | 577.00 | 1,854 |
| 2025-04-04 | 548.00 | 548.00 | 510.00 | 537.57 | 537.57 | 11,189 |
| 2025-04-03 | 599.00 | 599.00 | 556.00 | 558.20 | 558.20 | 2,246 |
| 2025-04-02 | 605.00 | 630.00 | 595.00 | 612.51 | 612.51 | 1,658 |
| 2025-04-01 | 605.00 | 680.00 | 600.00 | 642.72 | 642.72 | 8,362 |
| 2025-03-31 | 600.00 | 615.00 | 600.00 | 610.00 | 610.00 | 46 |
| 2025-03-28 | 666.00 | 666.00 | 592.00 | 595.00 | 595.00 | 1,997 |
| 2025-03-27 | 669.00 | 670.00 | 650.00 | 650.96 | 650.96 | 1,206 |
| 2025-03-26 | 752.00 | 752.00 | 672.00 | 674.05 | 674.05 | 830 |
| 2025-03-25 | 735.00 | 742.00 | 729.00 | 735.00 | 735.00 | 1,319 |
| 2025-03-24 | 715.00 | 758.00 | 710.00 | 756.87 | 756.87 | 2,341 |
| 2025-03-21 | 658.00 | 700.00 | 658.00 | 684.23 | 684.23 | 507 |
| 2025-03-20 | 669.70 | 678.00 | 658.00 | 665.20 | 665.20 | 614 |
| 2025-03-19 | 623.19 | 696.00 | 623.19 | 684.65 | 684.65 | 881 |
| 2025-03-18 | 660.00 | 660.00 | 623.11 | 628.93 | 628.93 | 564 |
| 2025-03-14 | 635.00 | 656.00 | 635.00 | 656.00 | 656.00 | 434 |
| 2025-03-13 | 660.00 | 660.00 | 630.00 | 632.00 | 632.00 | 447 |
| 2025-03-12 | 687.00 | 699.44 | 675.00 | 675.00 | 675.00 | 156 |
| 2025-03-11 | 691.90 | 750.00 | 691.90 | 701.00 | 701.00 | 6,065 |
| 2025-03-10 | 730.00 | 735.00 | 724.42 | 724.42 | 724.42 | 124 |
| 2025-03-07 | 710.00 | 730.00 | 678.00 | 722.09 | 722.09 | 1,912 |
| 2025-03-06 | 803.00 | 803.00 | 696.00 | 696.00 | 696.00 | 3,890 |
| 2025-03-05 | 850.00 | 850.00 | 800.00 | 840.00 | 840.00 | 1,213 |
| 2025-03-04 | 800.00 | 860.00 | 790.00 | 850.00 | 850.00 | 1,855 |
| 2025-03-03 | 913.45 | 913.45 | 838.00 | 838.16 | 838.16 | 2,662 |
| 2025-02-28 | 888.00 | 925.00 | 887.06 | 913.45 | 913.45 | 386 |
| 2025-02-27 | 885.00 | 925.00 | 860.00 | 864.40 | 864.40 | 464 |
| 2025-02-26 | 865.00 | 910.00 | 826.00 | 837.00 | 837.00 | 2,458 |
| 2025-02-25 | 869.99 | 870.01 | 750.00 | 822.34 | 822.34 | 3,892 |
| 2025-02-24 | 988.19 | 1,070.00 | 905.00 | 1,044.03 | 1,044.03 | 1,196 |
| 2025-02-21 | 1,342.00 | 1,342.00 | 1,022.00 | 1,039.25 | 1,039.25 | 3,865 |
| 2025-02-20 | 1,417.00 | 1,417.00 | 1,210.00 | 1,327.99 | 1,327.99 | 3,094 |
| 2025-02-19 | 1,390.00 | 1,515.99 | 1,367.00 | 1,416.90 | 1,416.90 | 2,534 |
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.