Hims & Hers Health, Inc. (BMV:HIMS)
Mexico · Delayed Price · Currency is MXN 252.08
-11.72 (-4.44%)
At close: Feb 27, 2026
Hims & Hers Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 252.00 | 278.50 | 252.00 | 278.10 | - | 10.32% | 791 |
| Feb 27, 2026 | 267.00 | 267.00 | 250.00 | 252.08 | 252.08 | -4.44% | 1,764 |
| Feb 26, 2026 | 274.00 | 281.00 | 259.00 | 263.80 | 263.80 | -3.37% | 7,821 |
| Feb 25, 2026 | 259.00 | 280.00 | 259.00 | 273.00 | 273.00 | -0.64% | 2,174 |
| Feb 24, 2026 | 260.00 | 277.00 | 240.00 | 274.75 | 274.75 | 1.97% | 7,028 |
| Feb 23, 2026 | 268.00 | 272.00 | 263.99 | 269.43 | 269.43 | 0.53% | 856 |
| Feb 20, 2026 | 277.00 | 277.00 | 268.00 | 268.01 | 268.01 | -1.83% | 2,628 |
| Feb 19, 2026 | 273.00 | 285.00 | 270.00 | 273.00 | 273.00 | 1.11% | 4,898 |
| Feb 18, 2026 | 280.00 | 280.00 | 270.00 | 270.00 | 270.00 | -3.57% | 231 |
| Feb 17, 2026 | 280.50 | 280.50 | 273.00 | 280.00 | 280.00 | -0.18% | 502 |
| Feb 13, 2026 | 283.00 | 288.00 | 278.50 | 280.50 | 280.50 | 3.39% | 2,521 |
| Feb 12, 2026 | 282.95 | 285.00 | 270.00 | 271.30 | 271.30 | -5.47% | 7,105 |
| Feb 11, 2026 | 299.00 | 303.00 | 287.00 | 287.00 | 287.00 | -3.75% | 2,120 |
| Feb 10, 2026 | 331.00 | 332.00 | 297.30 | 298.18 | 298.18 | -10.35% | 5,326 |
| Feb 9, 2026 | 350.00 | 350.00 | 285.00 | 332.61 | 332.61 | -16.64% | 13,394 |
| Feb 6, 2026 | 389.00 | 406.35 | 372.00 | 399.00 | 399.00 | -1.12% | 1,796 |
| Feb 5, 2026 | 455.69 | 480.00 | 400.00 | 403.50 | 403.50 | -4.32% | 4,703 |
| Feb 4, 2026 | 443.00 | 443.00 | 416.50 | 421.74 | 421.74 | -2.60% | 3,473 |
| Feb 3, 2026 | 459.00 | 459.00 | 428.09 | 433.00 | 433.00 | -8.65% | 1,516 |
| Jan 30, 2026 | 500.00 | 501.00 | 469.00 | 474.00 | 474.00 | -7.78% | 3,493 |
| Jan 29, 2026 | 486.00 | 525.00 | 486.00 | 514.00 | 514.00 | 4.90% | 3,463 |
| Jan 28, 2026 | 515.00 | 515.00 | 490.00 | 490.00 | 490.00 | -4.30% | 351 |
| Jan 27, 2026 | 518.00 | 520.00 | 500.00 | 512.00 | 512.00 | -4.12% | 1,332 |
| Jan 26, 2026 | 521.00 | 534.00 | 521.00 | 534.00 | 534.00 | 3.69% | 1,745 |
| Jan 23, 2026 | 536.00 | 539.00 | 515.00 | 515.00 | 515.00 | -3.74% | 441 |
| Jan 22, 2026 | 516.00 | 535.00 | 513.00 | 535.00 | 535.00 | 5.94% | 1,246 |
| Jan 21, 2026 | 531.00 | 531.00 | 490.20 | 505.00 | 505.00 | -5.78% | 4,909 |
| Jan 20, 2026 | 529.99 | 550.00 | 529.99 | 536.00 | 536.00 | 1.13% | 1,212 |
| Jan 19, 2026 | 550.00 | 550.00 | 520.00 | 530.00 | 530.00 | -3.99% | 255 |
| Jan 16, 2026 | 555.01 | 559.33 | 550.00 | 552.00 | 552.00 | 0.73% | 2,211 |
| Jan 15, 2026 | 555.22 | 556.50 | 545.00 | 548.00 | 548.00 | -1.79% | 4,051 |
| Jan 14, 2026 | 563.00 | 563.00 | 550.00 | 558.00 | 558.00 | -2.62% | 1,929 |
| Jan 13, 2026 | 580.00 | 585.00 | 567.00 | 573.00 | 573.00 | -1.13% | 1,301 |
| Jan 12, 2026 | 574.72 | 585.00 | 542.00 | 579.54 | 579.54 | 0.81% | 4,230 |
| Jan 9, 2026 | 603.00 | 605.00 | 572.00 | 574.90 | 574.90 | -4.73% | 3,886 |
| Jan 8, 2026 | 623.00 | 623.00 | 603.00 | 603.45 | 603.45 | -4.89% | 764 |
| Jan 7, 2026 | 642.00 | 645.00 | 631.00 | 634.50 | 634.50 | -1.32% | 1,984 |
| Jan 6, 2026 | 631.00 | 643.00 | 618.00 | 643.00 | 643.00 | 3.38% | 1,433 |
| Jan 5, 2026 | 608.70 | 631.00 | 593.00 | 622.00 | 622.00 | 3.47% | 4,538 |
| Jan 2, 2026 | 581.00 | 602.00 | 581.00 | 601.12 | 601.12 | 3.39% | 284 |
| Dec 31, 2025 | 590.00 | 590.00 | 580.00 | 581.43 | 581.43 | -2.61% | 3,480 |
| Dec 30, 2025 | 612.00 | 612.00 | 597.00 | 597.00 | 597.00 | -2.28% | 8,103 |
| Dec 29, 2025 | 613.40 | 613.40 | 610.00 | 610.94 | 610.94 | -0.46% | 1,352 |
| Dec 26, 2025 | 626.00 | 626.00 | 601.03 | 613.74 | 613.74 | -1.96% | 484 |
| Dec 24, 2025 | 620.50 | 626.00 | 620.50 | 626.00 | 626.00 | 0.89% | 55 |
| Dec 23, 2025 | 612.00 | 630.00 | 612.00 | 620.50 | 620.50 | -1.15% | 516 |
| Dec 22, 2025 | 650.00 | 650.00 | 627.30 | 627.75 | 627.75 | -1.36% | 2,440 |
| Dec 19, 2025 | 640.50 | 645.00 | 628.00 | 636.40 | 636.40 | 1.82% | 799 |
| Dec 18, 2025 | 636.00 | 636.00 | 624.30 | 625.00 | 625.00 | -1.42% | 493 |
| Dec 17, 2025 | 662.00 | 672.00 | 634.00 | 634.00 | 634.00 | -3.97% | 499 |