Hims & Hers Health, Inc. (BMV:HIMS)
Mexico · Delayed Price · Currency is MXN 992.00
-28.05 (-2.75%)
At close: Sep 15, 2025
Hims & Hers Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 825.00 | 848.00 | 810.00 | 822.44 | 822.44 | 0.76% | 6,525 |
| Aug 20, 2025 | 790.00 | 820.00 | 771.00 | 816.20 | 816.20 | 2.87% | 8,211 |
| Aug 19, 2025 | 831.32 | 836.39 | 789.01 | 793.44 | 793.44 | -6.19% | 6,129 |
| Aug 18, 2025 | 850.01 | 860.00 | 841.00 | 845.77 | 845.77 | -2.35% | 1,966 |
| Aug 15, 2025 | 875.00 | 881.78 | 855.00 | 866.15 | 866.15 | -2.56% | 1,455 |
| Aug 14, 2025 | 900.00 | 900.00 | 855.00 | 888.91 | 888.91 | -0.90% | 5,276 |
| Aug 13, 2025 | 890.99 | 914.99 | 873.50 | 897.00 | 897.00 | 0.47% | 1,980 |
| Aug 12, 2025 | 950.00 | 950.00 | 881.01 | 892.79 | 892.79 | -4.62% | 6,688 |
| Aug 11, 2025 | 928.50 | 959.00 | 925.00 | 936.00 | 936.00 | -2.93% | 1,326 |
| Aug 8, 2025 | 970.00 | 970.00 | 940.00 | 964.29 | 964.29 | -0.05% | 2,441 |
| Aug 7, 2025 | 978.90 | 999.00 | 940.00 | 964.81 | 964.81 | 2.43% | 6,682 |
| Aug 6, 2025 | 1,046.25 | 1,046.25 | 936.00 | 941.94 | 941.94 | -9.66% | 3,355 |
| Aug 5, 2025 | 1,164.99 | 1,210.00 | 1,030.00 | 1,042.64 | 1,042.64 | -12.31% | 15,150 |
| Aug 4, 2025 | 1,200.00 | 1,235.00 | 1,176.00 | 1,189.00 | 1,189.00 | 0.80% | 11,734 |
| Aug 1, 2025 | 1,220.00 | 1,220.00 | 1,170.00 | 1,179.60 | 1,179.60 | -5.18% | 856 |
| Jul 31, 2025 | 1,210.50 | 1,330.00 | 1,210.50 | 1,244.00 | 1,244.00 | 1.09% | 2,393 |
| Jul 30, 2025 | 1,165.00 | 1,248.00 | 1,165.00 | 1,230.64 | 1,230.64 | 9.29% | 9,948 |
| Jul 29, 2025 | 1,081.00 | 1,130.00 | 1,060.00 | 1,126.00 | 1,126.00 | 2.36% | 2,121 |
| Jul 28, 2025 | 1,107.00 | 1,107.00 | 1,072.00 | 1,100.00 | 1,100.00 | 3.00% | 4,765 |
| Jul 25, 2025 | 1,070.00 | 1,100.00 | 1,040.00 | 1,068.00 | 1,068.00 | 0.19% | 1,722 |
| Jul 24, 2025 | 1,064.00 | 1,066.00 | 1,035.00 | 1,066.00 | 1,066.00 | -1.74% | 562 |
| Jul 23, 2025 | 960.00 | 1,092.00 | 957.00 | 1,084.92 | 1,084.92 | 15.17% | 8,517 |
| Jul 22, 2025 | 878.00 | 942.00 | 878.00 | 942.00 | 942.00 | 5.84% | 1,675 |
| Jul 21, 2025 | 927.00 | 927.00 | 889.89 | 890.05 | 890.05 | -6.70% | 3,100 |
| Jul 18, 2025 | 930.00 | 954.00 | 915.00 | 954.00 | 954.00 | 1.68% | 1,319 |
| Jul 17, 2025 | 977.08 | 977.08 | 938.00 | 938.27 | 938.27 | -3.37% | 956 |
| Jul 16, 2025 | 955.00 | 971.00 | 929.00 | 971.00 | 971.00 | 2.03% | 1,030 |
| Jul 15, 2025 | 995.00 | 995.00 | 950.00 | 951.71 | 951.71 | -2.60% | 1,486 |
| Jul 14, 2025 | 911.20 | 980.00 | 911.20 | 977.14 | 977.14 | 9.30% | 2,795 |
| Jul 11, 2025 | 935.09 | 935.09 | 893.00 | 894.03 | 894.03 | -4.30% | 1,328 |
| Jul 10, 2025 | 948.00 | 953.00 | 934.20 | 934.20 | 934.20 | -2.07% | 961 |
| Jul 9, 2025 | 945.00 | 967.00 | 907.00 | 953.90 | 953.90 | 5.17% | 7,763 |
| Jul 8, 2025 | 925.00 | 947.00 | 899.99 | 907.00 | 907.00 | -0.66% | 4,552 |