Hims & Hers Health, Inc. (BMV:HIMS)
Mexico · Delayed Price · Currency is MXN 581.43
-15.57 (-2.61%)
At close: Dec 31, 2025
Hims & Hers Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 650.00 | 665.00 | 641.00 | 660.18 | 660.18 | 2.20% | 3,169 |
| Dec 15, 2025 | 677.51 | 677.51 | 643.00 | 646.00 | 646.00 | -4.30% | 757 |
| Dec 11, 2025 | 671.00 | 675.00 | 664.00 | 675.00 | 675.00 | -2.46% | 708 |
| Dec 10, 2025 | 712.00 | 712.00 | 686.00 | 692.00 | 692.00 | -3.35% | 710 |
| Dec 9, 2025 | 736.00 | 736.00 | 715.00 | 716.00 | 716.00 | 0.14% | 324 |
| Dec 8, 2025 | 708.00 | 715.00 | 702.00 | 715.00 | 715.00 | -0.58% | 540 |
| Dec 5, 2025 | 740.00 | 742.00 | 715.00 | 719.20 | 719.20 | -1.73% | 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 |