Hims & Hers Health, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 1,185.00 | 1,205.00 | 1,135.00 | 1,187.16 | 1,187.16 | 21,692 |
| 2025-02-17 | 1,258.50 | 1,258.50 | 1,258.50 | 1,258.50 | 1,258.50 | 0 |
| 2025-02-14 | 1,218.00 | 1,315.00 | 1,215.00 | 1,258.50 | 1,258.50 | 1,581 |
| 2025-02-13 | 1,000.00 | 1,182.00 | 1,000.00 | 1,182.00 | 1,182.00 | 2,180 |
| 2025-02-12 | 887.00 | 943.46 | 887.00 | 943.46 | 943.46 | 743 |
| 2025-02-11 | 915.00 | 930.00 | 890.00 | 900.00 | 900.00 | 176 |
| 2025-02-10 | 900.00 | 925.00 | 900.00 | 920.00 | 920.00 | 296 |
| 2025-02-07 | 899.00 | 904.00 | 899.00 | 900.00 | 900.00 | 1,622 |
| 2025-02-06 | 865.00 | 870.00 | 820.00 | 862.00 | 862.00 | 794 |
| 2025-02-05 | 874.00 | 900.00 | 865.50 | 870.00 | 870.00 | 3,259 |
| 2025-02-04 | 762.70 | 762.70 | 762.70 | 762.70 | 762.70 | 0 |
| 2025-01-31 | 745.00 | 770.00 | 745.00 | 762.70 | 762.70 | 529 |
| 2025-01-30 | 695.00 | 700.00 | 695.00 | 700.00 | 700.00 | 848 |
| 2025-01-29 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 0 |
| 2025-01-28 | 652.00 | 652.00 | 645.00 | 645.00 | 645.00 | 125 |
| 2025-01-27 | 650.00 | 650.00 | 620.00 | 620.00 | 620.00 | 400 |
| 2025-01-24 | 600.00 | 650.00 | 600.00 | 650.00 | 650.00 | 530 |
| 2025-01-23 | 626.70 | 626.70 | 626.70 | 626.70 | 626.70 | 1,258 |
| 2025-01-22 | 608.00 | 608.00 | 597.50 | 597.50 | 597.50 | 443 |
| 2025-01-21 | 617.00 | 617.00 | 617.00 | 617.00 | 617.00 | 388 |
| 2025-01-20 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 0 |
| 2025-01-17 | 541.00 | 541.00 | 541.00 | 541.00 | 541.00 | 102 |
| 2025-01-16 | 577.00 | 598.00 | 577.00 | 598.00 | 598.00 | 584 |
| 2025-01-15 | 560.00 | 570.00 | 560.00 | 569.29 | 569.29 | 610 |
| 2025-01-14 | 547.85 | 547.85 | 526.00 | 530.00 | 530.00 | 1,379 |
| 2025-01-13 | 526.00 | 526.00 | 514.00 | 526.00 | 526.00 | 39,923 |
| 2025-01-10 | 526.00 | 526.00 | 526.00 | 526.00 | 526.00 | 0 |
| 2025-01-09 | 526.00 | 526.00 | 526.00 | 526.00 | 526.00 | 0 |
| 2025-01-08 | 560.00 | 570.00 | 560.00 | 570.00 | 570.00 | 101 |
| 2025-01-07 | 560.00 | 561.00 | 555.00 | 555.00 | 555.00 | 221 |
| 2025-01-06 | 532.00 | 545.00 | 532.00 | 540.00 | 540.00 | 103 |
| 2025-01-03 | 533.00 | 533.00 | 530.00 | 530.00 | 530.00 | 57 |
| 2025-01-02 | 556.90 | 556.90 | 556.90 | 556.90 | 556.90 | 0 |
| 2024-12-31 | 531.00 | 556.90 | 516.40 | 556.90 | 556.90 | 229 |
| 2024-12-30 | 543.51 | 543.51 | 543.51 | 543.51 | 543.51 | 0 |
| 2024-12-27 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 6 |
| 2024-12-26 | 567.38 | 591.00 | 567.38 | 590.00 | 590.00 | 309 |
| 2024-12-24 | 533.12 | 533.12 | 533.12 | 533.12 | 533.12 | 0 |
| 2024-12-23 | 533.12 | 533.12 | 533.12 | 533.12 | 533.12 | 0 |
| 2024-12-20 | 546.00 | 546.00 | 535.00 | 535.00 | 535.00 | 568 |
| 2024-12-19 | 535.00 | 565.00 | 519.20 | 519.20 | 519.20 | 1,480 |
| 2024-12-18 | 625.00 | 630.00 | 595.00 | 595.00 | 595.00 | 598 |
| 2024-12-17 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 24 |
| 2024-12-16 | 614.00 | 627.00 | 614.00 | 626.05 | 626.05 | 472 |
| 2024-12-13 | 614.00 | 614.00 | 614.00 | 614.00 | 614.00 | 158 |
| 2024-12-11 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 0 |
| 2024-12-10 | 635.00 | 655.00 | 619.00 | 655.00 | 655.00 | 2,448 |
| 2024-12-09 | 680.00 | 680.00 | 667.00 | 679.97 | 679.97 | 85 |
| 2024-12-06 | 656.00 | 656.00 | 638.00 | 638.00 | 638.00 | 241 |
| 2024-12-05 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 7 |
| 2024-12-04 | 695.00 | 695.00 | 655.00 | 655.00 | 655.00 | 956 |
| 2024-12-03 | 648.00 | 654.00 | 645.00 | 654.00 | 654.00 | 1,433 |
| 2024-12-02 | 656.00 | 656.00 | 640.00 | 648.00 | 648.00 | 180 |
| 2024-11-29 | 645.00 | 670.00 | 645.00 | 655.00 | 655.00 | 580 |
| 2024-11-28 | 623.00 | 623.00 | 623.00 | 623.00 | 623.00 | 0 |
| 2024-11-27 | 641.00 | 690.00 | 623.00 | 623.00 | 623.00 | 1,863 |
| 2024-11-26 | 628.00 | 645.00 | 590.00 | 632.50 | 632.50 | 2,047 |
| 2024-11-25 | 560.00 | 638.55 | 560.00 | 620.00 | 620.00 | 3,533 |
| 2024-11-22 | 480.00 | 494.96 | 480.00 | 494.96 | 494.96 | 233 |
| 2024-11-21 | 460.00 | 480.00 | 460.00 | 465.00 | 465.00 | 313 |
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.