Hims & Hers Health, Inc. (BMV:HIMS)
Mexico · Delayed Price · Currency is MXN 847.83
+24.82 (3.02%)
At close: Oct 31, 2025
Hims & Hers Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 850.00 | 870.50 | 837.00 | 841.79 | 841.79 | 2.63% | 2,613 |
| Oct 30, 2025 | 860.00 | 875.00 | 820.00 | 820.18 | 820.18 | -4.26% | 2,230 |
| Oct 29, 2025 | 875.00 | 890.00 | 853.01 | 856.66 | 856.66 | -1.67% | 3,104 |
| Oct 28, 2025 | 890.00 | 890.00 | 870.00 | 871.25 | 871.25 | -3.41% | 2,341 |
| Oct 27, 2025 | 921.00 | 921.00 | 900.00 | 901.99 | 901.99 | 0.22% | 912 |
| Oct 24, 2025 | 916.50 | 932.00 | 900.00 | 900.00 | 900.00 | 1.67% | 2,881 |
| Oct 23, 2025 | 873.00 | 894.49 | 867.00 | 885.20 | 885.20 | 1.03% | 2,829 |
| Oct 22, 2025 | 890.00 | 890.00 | 855.00 | 876.21 | 876.21 | -4.26% | 5,280 |
| Oct 21, 2025 | 930.00 | 945.00 | 915.00 | 915.16 | 915.16 | -1.65% | 7,876 |
| Oct 20, 2025 | 940.00 | 960.00 | 926.00 | 930.50 | 930.50 | 0.31% | 5,824 |
| Oct 17, 2025 | 1,025.00 | 1,025.00 | 915.00 | 927.64 | 927.64 | -14.58% | 16,552 |
| Oct 16, 2025 | 1,124.00 | 1,159.70 | 1,069.00 | 1,086.00 | 1,086.00 | -6.92% | 2,248 |
| Oct 15, 2025 | 1,027.00 | 1,200.01 | 1,027.00 | 1,166.71 | 1,166.71 | 16.73% | 8,568 |
| Oct 14, 2025 | 976.00 | 1,008.00 | 975.02 | 999.50 | 999.50 | -0.35% | 712 |
| Oct 13, 2025 | 1,015.00 | 1,032.00 | 990.01 | 1,003.00 | 1,003.00 | -0.20% | 2,127 |
| Oct 10, 2025 | 1,080.00 | 1,085.00 | 987.00 | 1,005.05 | 1,005.05 | -6.16% | 3,619 |
| Oct 9, 2025 | 1,070.00 | 1,078.00 | 1,040.00 | 1,071.00 | 1,071.00 | 0.28% | 2,058 |
| Oct 8, 2025 | 1,060.00 | 1,102.00 | 1,050.00 | 1,068.00 | 1,068.00 | -0.03% | 5,312 |
| Oct 7, 2025 | 1,030.00 | 1,069.00 | 1,006.00 | 1,068.27 | 1,068.27 | 6.72% | 1,635 |
| Oct 6, 2025 | 973.00 | 1,003.00 | 968.00 | 1,001.00 | 1,001.00 | 2.88% | 656 |
| Oct 3, 2025 | 1,060.00 | 1,081.00 | 968.00 | 973.01 | 973.01 | -9.15% | 4,005 |
| Oct 2, 2025 | 1,058.50 | 1,091.00 | 1,058.50 | 1,071.00 | 1,071.00 | 3.58% | 961 |
| Oct 1, 2025 | 1,035.00 | 1,050.00 | 1,015.00 | 1,034.00 | 1,034.00 | 0.29% | 2,350 |
| Sep 30, 2025 | 1,075.00 | 1,082.00 | 1,025.00 | 1,031.00 | 1,031.00 | -5.33% | 992 |
| Sep 29, 2025 | 1,071.88 | 1,108.00 | 1,070.00 | 1,089.00 | 1,089.00 | 1.76% | 1,697 |
| Sep 26, 2025 | 1,019.00 | 1,071.87 | 1,019.00 | 1,070.12 | 1,070.12 | 5.02% | 1,237 |
| Sep 25, 2025 | 965.00 | 1,020.00 | 958.00 | 1,019.00 | 1,019.00 | 3.69% | 1,203 |
| Sep 24, 2025 | 1,030.00 | 1,030.00 | 978.00 | 982.74 | 982.74 | -4.87% | 961 |
| Sep 23, 2025 | 1,040.00 | 1,050.00 | 1,010.00 | 1,033.00 | 1,033.00 | -2.82% | 648 |
| Sep 22, 2025 | 1,050.00 | 1,080.00 | 1,040.00 | 1,063.00 | 1,063.00 | -0.31% | 241 |
| Sep 19, 2025 | 1,025.00 | 1,079.00 | 1,025.00 | 1,066.33 | 1,066.33 | 4.03% | 3,998 |
| Sep 18, 2025 | 925.00 | 1,049.99 | 921.00 | 1,025.00 | 1,025.00 | 11.41% | 4,381 |
| Sep 17, 2025 | 925.00 | 930.00 | 903.00 | 920.00 | 920.00 | -7.27% | 3,460 |
| Sep 15, 2025 | 1,000.00 | 1,025.00 | 992.00 | 992.13 | 992.13 | -2.73% | 1,305 |
| Sep 12, 2025 | 949.50 | 1,029.35 | 934.00 | 1,020.02 | 1,020.02 | 7.37% | 10,483 |
| Sep 11, 2025 | 920.00 | 970.00 | 910.00 | 950.01 | 950.01 | 6.98% | 7,784 |
| Sep 10, 2025 | 925.00 | 950.00 | 887.00 | 888.00 | 888.00 | - | 4,153 |
| Sep 9, 2025 | 920.00 | 920.00 | 885.00 | 887.99 | 887.99 | -3.91% | 1,746 |
| Sep 8, 2025 | 950.00 | 960.00 | 915.00 | 924.16 | 924.16 | 1.87% | 10,363 |
| Sep 5, 2025 | 885.00 | 909.00 | 880.00 | 907.23 | 907.23 | 0.57% | 3,750 |
| Sep 4, 2025 | 848.95 | 902.59 | 834.00 | 902.11 | 902.11 | 7.65% | 5,345 |
| Sep 3, 2025 | 799.00 | 851.50 | 799.00 | 838.00 | 838.00 | 7.32% | 5,162 |
| Sep 2, 2025 | 799.00 | 799.00 | 768.60 | 780.84 | 780.84 | -4.19% | 1,619 |
| Sep 1, 2025 | 829.00 | 829.00 | 815.00 | 815.00 | 815.00 | 3.14% | 86 |
| Aug 29, 2025 | 815.00 | 815.00 | 788.70 | 790.20 | 790.20 | -3.64% | 2,097 |
| Aug 28, 2025 | 835.00 | 839.00 | 820.00 | 820.01 | 820.01 | -0.60% | 1,985 |
| Aug 27, 2025 | 848.08 | 860.00 | 825.00 | 825.00 | 825.00 | -2.72% | 3,153 |
| Aug 26, 2025 | 812.00 | 850.00 | 812.00 | 848.08 | 848.08 | 5.22% | 2,635 |
| Aug 25, 2025 | 828.00 | 828.00 | 804.00 | 805.98 | 805.98 | -2.56% | 659 |
| Aug 22, 2025 | 805.00 | 848.00 | 800.00 | 827.13 | 827.13 | 0.57% | 2,919 |