Hims & Hers Health, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 460.00 | 460.00 | 439.00 | 439.00 | 439.00 | 428 |
| 2024-11-19 | 430.00 | 470.00 | 430.00 | 470.00 | 470.00 | 369 |
| 2024-11-15 | 409.50 | 416.79 | 398.19 | 405.00 | 405.00 | 1,549 |
| 2024-11-14 | 520.00 | 520.00 | 437.00 | 439.64 | 439.64 | 7,872 |
| 2024-11-13 | 559.00 | 559.00 | 559.00 | 559.00 | 559.00 | 0 |
| 2024-11-12 | 574.00 | 574.00 | 559.00 | 559.00 | 559.00 | 192 |
| 2024-11-11 | 520.00 | 580.00 | 520.00 | 573.38 | 573.38 | 1,135 |
| 2024-11-08 | 450.00 | 470.00 | 448.00 | 470.00 | 470.00 | 653 |
| 2024-11-07 | 475.00 | 475.07 | 475.00 | 475.07 | 475.07 | 454 |
| 2024-11-06 | 475.00 | 495.00 | 450.00 | 465.55 | 465.55 | 3,173 |
| 2024-11-05 | 422.00 | 445.00 | 410.00 | 445.00 | 445.00 | 3,813 |
| 2024-11-04 | 415.00 | 425.00 | 415.00 | 418.70 | 418.70 | 226 |
| 2024-11-01 | 405.00 | 426.00 | 405.00 | 415.00 | 415.00 | 4,599 |
| 2024-10-31 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | 50 |
| 2024-10-30 | 400.00 | 400.00 | 384.00 | 384.00 | 384.00 | 1,505 |
| 2024-10-29 | 462.44 | 462.44 | 462.44 | 462.44 | 462.44 | 0 |
| 2024-10-28 | 462.44 | 462.44 | 462.44 | 462.44 | 462.44 | 460 |
| 2024-10-25 | 445.37 | 445.37 | 445.37 | 445.37 | 445.37 | 0 |
| 2024-10-24 | 445.37 | 445.37 | 445.37 | 445.37 | 445.37 | 0 |
| 2024-10-23 | 445.37 | 445.37 | 445.37 | 445.37 | 445.37 | 0 |
| 2024-10-22 | 445.37 | 445.37 | 445.37 | 445.37 | 445.37 | 0 |
| 2024-10-21 | 445.37 | 445.37 | 445.37 | 445.37 | 445.37 | 100 |
| 2024-10-18 | 445.00 | 445.00 | 418.00 | 418.00 | 418.00 | 146 |
| 2024-10-17 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 0 |
| 2024-10-16 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 0 |
| 2024-10-15 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 185 |
| 2024-10-14 | 395.00 | 395.00 | 390.00 | 390.00 | 390.00 | 432 |
| 2024-10-11 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | 0 |
| 2024-10-10 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | 0 |
| 2024-10-09 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | 110 |
| 2024-10-08 | 376.30 | 376.30 | 376.30 | 376.30 | 376.30 | 0 |
| 2024-10-07 | 376.30 | 376.30 | 376.30 | 376.30 | 376.30 | 2,530 |
| 2024-10-04 | 320.26 | 320.26 | 320.26 | 320.26 | 320.26 | 0 |
| 2024-10-03 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 248 |
| 2024-10-02 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | 0 |
| 2024-09-30 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | 160 |
| 2024-09-27 | 341.00 | 341.00 | 341.00 | 341.00 | 341.00 | 295 |
| 2024-09-26 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2024-09-25 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2024-09-24 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2024-09-23 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2024-09-20 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2024-09-19 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2024-09-18 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2024-09-17 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2024-09-13 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2024-09-12 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 252 |
| 2024-09-11 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2024-09-10 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2024-09-09 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 105 |
| 2024-09-06 | 322.50 | 322.50 | 322.50 | 322.50 | 322.50 | 0 |
| 2024-09-05 | 322.50 | 322.50 | 322.50 | 322.50 | 322.50 | 0 |
| 2024-09-04 | 322.50 | 322.50 | 322.50 | 322.50 | 322.50 | 0 |
| 2024-09-03 | 322.50 | 322.50 | 322.50 | 322.50 | 322.50 | 0 |
| 2024-09-02 | 322.50 | 322.50 | 322.50 | 322.50 | 322.50 | 0 |
| 2024-08-30 | 322.50 | 322.50 | 322.50 | 322.50 | 322.50 | 0 |
| 2024-08-29 | 322.50 | 322.50 | 322.50 | 322.50 | 322.50 | 0 |
| 2024-08-28 | 322.50 | 322.50 | 322.50 | 322.50 | 322.50 | 0 |
| 2024-08-27 | 322.50 | 322.50 | 322.50 | 322.50 | 322.50 | 0 |
| 2024-08-26 | 322.50 | 322.50 | 322.50 | 322.50 | 322.50 | 0 |
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.