Hims & Hers Health, Inc. (BMV:HIMS)
Mexico · Delayed Price · Currency is MXN 719.20
-12.69 (-1.73%)
At close: Dec 5, 2025
Hims & Hers Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 740.00 | 742.00 | 715.00 | 726.74 | 726.74 | -0.70% | 481 |
| Dec 4, 2025 | 696.60 | 734.99 | 695.00 | 731.89 | 731.89 | 8.27% | 2,490 |
| Dec 3, 2025 | 661.03 | 676.00 | 658.00 | 676.00 | 676.00 | 1.71% | 652 |
| Dec 2, 2025 | 687.00 | 692.00 | 664.00 | 664.61 | 664.61 | -4.51% | 585 |
| Dec 1, 2025 | 706.00 | 711.00 | 683.51 | 696.02 | 696.02 | -4.39% | 868 |
| Nov 28, 2025 | 714.60 | 730.00 | 712.00 | 728.00 | 728.00 | 2.68% | 1,184 |
| Nov 26, 2025 | 698.00 | 709.00 | 691.00 | 709.00 | 709.00 | 3.81% | 1,410 |
| Nov 25, 2025 | 710.00 | 710.00 | 680.00 | 683.00 | 683.00 | -2.84% | 851 |
| Nov 24, 2025 | 662.50 | 704.00 | 662.50 | 703.00 | 703.00 | 10.42% | 1,208 |
| Nov 21, 2025 | 625.00 | 646.00 | 625.00 | 636.65 | 636.65 | 2.57% | 959 |
| Nov 20, 2025 | 679.00 | 679.00 | 620.00 | 620.70 | 620.70 | -5.53% | 975 |
| Nov 19, 2025 | 675.00 | 675.00 | 635.00 | 657.00 | 657.00 | -1.65% | 2,190 |
| Nov 18, 2025 | 641.00 | 670.00 | 636.00 | 668.00 | 668.00 | -1.04% | 2,546 |
| Nov 14, 2025 | 663.00 | 697.48 | 663.00 | 675.00 | 675.00 | 1.79% | 828 |
| Nov 13, 2025 | 700.00 | 700.00 | 657.12 | 663.14 | 663.14 | -5.67% | 2,013 |
| Nov 12, 2025 | 729.00 | 729.00 | 703.00 | 703.00 | 703.00 | -3.48% | 2,767 |
| Nov 11, 2025 | 749.00 | 756.00 | 718.20 | 728.34 | 728.34 | -4.17% | 2,407 |
| Nov 10, 2025 | 785.00 | 785.00 | 745.30 | 760.00 | 760.00 | 1.33% | 1,283 |
| Nov 7, 2025 | 768.00 | 768.00 | 730.00 | 750.00 | 750.00 | -3.72% | 2,657 |
| Nov 6, 2025 | 813.15 | 813.15 | 744.85 | 779.00 | 779.00 | -4.42% | 4,258 |
| Nov 5, 2025 | 825.00 | 858.99 | 815.00 | 815.00 | 815.00 | 2.19% | 2,599 |
| Nov 4, 2025 | 847.00 | 895.00 | 795.00 | 797.52 | 797.52 | -2.59% | 6,260 |
| Nov 3, 2025 | 854.40 | 856.00 | 815.00 | 818.69 | 818.69 | -2.74% | 2,975 |
| 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 |