Hims & Hers Health, Inc. (BMV:HIMS)
Mexico · Delayed Price · Currency is MXN 394.05
-35.51 (-8.27%)
Last updated: Mar 20, 2026, 1:53 PM CST
BMV:HIMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 438.90 | 440.00 | 393.00 | 393.18 | 393.18 | -8.46% | 11,408 |
| Mar 19, 2026 | 408.00 | 429.50 | 408.00 | 429.50 | 429.50 | 3.39% | 3,901 |
| Mar 18, 2026 | 426.00 | 428.00 | 414.00 | 415.42 | 415.42 | -6.01% | 850 |
| Mar 17, 2026 | 458.00 | 458.00 | 428.00 | 442.00 | 442.00 | 0.02% | 3,153 |
| Mar 13, 2026 | 426.00 | 444.00 | 418.00 | 441.92 | 441.92 | 3.58% | 1,866 |
| Mar 12, 2026 | 480.01 | 480.01 | 426.00 | 426.64 | 426.64 | -7.72% | 5,613 |
| Mar 11, 2026 | 436.00 | 485.00 | 436.00 | 462.35 | 462.35 | 11.41% | 9,092 |
| Mar 10, 2026 | 405.02 | 445.00 | 395.00 | 415.00 | 415.00 | 5.67% | 4,876 |
| Mar 9, 2026 | 304.37 | 409.00 | 304.37 | 392.74 | 392.74 | 42.04% | 14,433 |
| Mar 6, 2026 | 277.40 | 278.00 | 273.00 | 276.50 | 276.50 | -1.49% | 3,945 |
| Mar 5, 2026 | 294.00 | 294.00 | 278.00 | 280.68 | 280.68 | -3.21% | 1,595 |
| Mar 4, 2026 | 283.00 | 290.00 | 283.00 | 290.00 | 290.00 | 3.57% | 430 |
| Mar 3, 2026 | 290.00 | 290.00 | 273.50 | 280.00 | 280.00 | -1.75% | 1,036 |
| Mar 2, 2026 | 252.00 | 285.00 | 252.00 | 285.00 | 285.00 | 13.06% | 1,314 |
| 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 |