Hims & Hers Health, Inc. (BMV:HIMS)
Mexico · Delayed Price · Currency is MXN 570.00
-3.02 (-0.53%)
At close: Jul 20, 2026
BMV:HIMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 578.81 | 578.81 | 565.00 | 573.02 | 573.02 | -2.52% | 547 |
| Jul 16, 2026 | 635.00 | 635.00 | 587.00 | 587.82 | 587.82 | -8.87% | 2,507 |
| Jul 15, 2026 | 636.00 | 646.00 | 636.00 | 645.00 | 645.00 | 6.08% | 467 |
| Jul 14, 2026 | 595.00 | 615.72 | 595.00 | 608.05 | 608.05 | 1.13% | 139 |
| Jul 13, 2026 | 590.00 | 615.00 | 590.00 | 601.23 | 601.23 | 2.60% | 6,881 |
| Jul 10, 2026 | 595.01 | 600.00 | 586.00 | 586.00 | 586.00 | -5.79% | 306 |
| Jul 9, 2026 | 635.00 | 635.00 | 622.00 | 622.00 | 622.00 | -1.00% | 57 |
| Jul 8, 2026 | 633.00 | 633.00 | 608.40 | 628.30 | 628.30 | -1.13% | 228 |
| Jul 7, 2026 | 672.00 | 672.00 | 635.45 | 635.45 | 635.45 | -5.42% | 366 |
| Jul 6, 2026 | 641.00 | 680.00 | 641.00 | 671.90 | 671.90 | 4.98% | 3,255 |
| Jul 2, 2026 | 654.00 | 654.00 | 634.70 | 640.00 | 640.00 | -1.54% | 1,689 |
| Jul 1, 2026 | 619.00 | 670.00 | 619.00 | 650.00 | 650.00 | 8.02% | 3,746 |
| Jun 30, 2026 | 590.00 | 602.00 | 565.00 | 601.75 | 601.75 | 2.16% | 1,903 |
| Jun 29, 2026 | 584.59 | 592.00 | 584.59 | 589.00 | 589.00 | -0.51% | 497 |
| Jun 26, 2026 | 590.00 | 615.00 | 590.00 | 592.00 | 592.00 | 3.95% | 2,426 |
| Jun 25, 2026 | 545.00 | 572.00 | 532.00 | 569.50 | 569.50 | -0.26% | 1,134 |
| Jun 24, 2026 | 560.00 | 600.00 | 560.00 | 571.00 | 571.00 | -1.37% | 426 |
| Jun 23, 2026 | 600.00 | 603.00 | 570.00 | 578.92 | 578.92 | -1.88% | 957 |
| Jun 22, 2026 | 619.00 | 619.99 | 580.00 | 590.00 | 590.00 | -4.68% | 1,597 |
| Jun 19, 2026 | 619.99 | 619.99 | 619.00 | 619.00 | 619.00 | 1.07% | 55 |
| Jun 18, 2026 | 566.60 | 615.58 | 566.60 | 612.46 | 612.46 | 9.37% | 2,736 |
| Jun 17, 2026 | 550.00 | 574.00 | 545.90 | 560.00 | 560.00 | 3.42% | 7,416 |
| Jun 16, 2026 | 520.00 | 550.00 | 515.00 | 541.50 | 541.50 | 4.19% | 4,923 |
| Jun 15, 2026 | 493.00 | 520.00 | 493.00 | 519.70 | 519.70 | 12.86% | 2,466 |
| Jun 12, 2026 | 470.00 | 475.00 | 460.00 | 460.50 | 460.50 | -7.44% | 3,963 |
| Jun 11, 2026 | 488.81 | 500.00 | 480.81 | 497.50 | 497.50 | 2.54% | 804 |
| Jun 10, 2026 | 505.50 | 516.00 | 483.97 | 485.20 | 485.20 | -4.11% | 2,239 |
| Jun 9, 2026 | 472.00 | 506.00 | 456.00 | 506.00 | 506.00 | 7.20% | 3,139 |
| Jun 8, 2026 | 460.00 | 473.00 | 460.00 | 472.00 | 472.00 | 3.46% | 495 |
| Jun 5, 2026 | 469.00 | 469.00 | 445.00 | 456.20 | 456.20 | -6.52% | 3,535 |
| Jun 4, 2026 | 473.00 | 512.00 | 473.00 | 488.00 | 488.00 | 2.09% | 3,916 |
| Jun 3, 2026 | 475.00 | 485.52 | 450.00 | 478.00 | 478.00 | 0.21% | 4,177 |
| Jun 2, 2026 | 491.47 | 491.47 | 471.00 | 477.00 | 477.00 | -1.17% | 4,937 |
| Jun 1, 2026 | 455.00 | 488.00 | 455.00 | 482.66 | 482.66 | 7.02% | 8,620 |
| May 29, 2026 | 434.00 | 461.00 | 428.00 | 451.00 | 451.00 | 1.62% | 2,021 |
| May 28, 2026 | 441.79 | 448.00 | 430.00 | 443.80 | 443.80 | 0.45% | 1,529 |
| May 27, 2026 | 423.00 | 448.00 | 423.00 | 441.79 | 441.79 | 7.75% | 23,645 |
| May 26, 2026 | 415.00 | 425.00 | 405.00 | 410.02 | 410.02 | 0.74% | 933 |
| May 22, 2026 | 419.00 | 419.00 | 401.50 | 407.00 | 407.00 | -0.73% | 1,349 |
| May 21, 2026 | 403.00 | 410.00 | 400.00 | 410.00 | 410.00 | 2.76% | 451 |
| May 20, 2026 | 384.00 | 404.00 | 383.00 | 399.00 | 399.00 | 4.18% | 779 |
| May 19, 2026 | 380.00 | 394.00 | 376.00 | 383.00 | 383.00 | -1.52% | 17,100 |
| May 18, 2026 | 401.00 | 403.00 | 384.00 | 388.90 | 388.90 | -9.56% | 17,521 |
| May 15, 2026 | 422.00 | 439.00 | 415.50 | 430.00 | 430.00 | 2.27% | 16,345 |
| May 14, 2026 | 406.02 | 423.00 | 406.02 | 420.47 | 420.47 | 1.07% | 3,393 |
| May 13, 2026 | 423.00 | 423.00 | 402.00 | 416.00 | 416.00 | -3.40% | 23,598 |
| May 12, 2026 | 460.86 | 460.86 | 424.02 | 430.66 | 430.66 | -14.52% | 8,825 |
| May 11, 2026 | 500.00 | 519.20 | 500.00 | 503.80 | 503.80 | 5.27% | 3,555 |
| May 8, 2026 | 438.00 | 484.50 | 437.70 | 478.59 | 478.59 | 7.88% | 8,445 |
| May 7, 2026 | 450.00 | 450.00 | 438.00 | 443.63 | 443.63 | -4.60% | 1,263 |