Hims & Hers Health, Inc. (BMV:HIMS)
Mexico · Delayed Price · Currency is MXN 478.59
+34.96 (7.88%)
At close: May 8, 2026
BMV:HIMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 438.00 | 484.50 | 437.70 | 479.48 | 479.48 | 8.08% | 8,445 |
| May 7, 2026 | 450.00 | 450.00 | 438.00 | 443.63 | 443.63 | -4.60% | 1,263 |
| May 6, 2026 | 458.00 | 465.00 | 450.00 | 465.00 | 465.00 | 1.71% | 3,455 |
| May 5, 2026 | 480.00 | 480.00 | 455.00 | 457.20 | 457.20 | -4.75% | 4,691 |
| May 4, 2026 | 484.98 | 492.93 | 472.07 | 480.00 | 480.00 | 1.07% | 2,489 |
| Apr 30, 2026 | 452.00 | 480.00 | 452.00 | 474.92 | 474.92 | 3.20% | 14,471 |
| Apr 29, 2026 | 463.00 | 467.93 | 455.00 | 460.21 | 460.21 | -5.40% | 2,466 |
| Apr 28, 2026 | 529.96 | 529.96 | 483.00 | 486.50 | 486.50 | -4.39% | 3,151 |
| Apr 27, 2026 | 525.00 | 527.00 | 506.10 | 508.86 | 508.86 | -3.98% | 3,623 |
| Apr 24, 2026 | 518.59 | 540.00 | 517.00 | 529.95 | 529.95 | 8.21% | 3,236 |
| Apr 23, 2026 | 517.00 | 517.00 | 473.00 | 489.75 | 489.75 | -1.31% | 1,081 |
| Apr 22, 2026 | 520.00 | 520.00 | 488.00 | 496.25 | 496.25 | -4.09% | 4,302 |
| Apr 21, 2026 | 536.70 | 536.70 | 494.00 | 517.40 | 517.40 | -3.86% | 6,452 |
| Apr 20, 2026 | 498.50 | 550.00 | 498.50 | 538.17 | 538.17 | 8.02% | 27,422 |
| Apr 17, 2026 | 470.00 | 509.00 | 470.00 | 498.20 | 498.20 | 6.91% | 7,345 |
| Apr 16, 2026 | 435.00 | 478.20 | 435.00 | 466.00 | 466.00 | 12.83% | 10,026 |
| Apr 15, 2026 | 375.00 | 415.00 | 370.00 | 413.01 | 413.01 | 11.62% | 14,870 |
| Apr 14, 2026 | 372.00 | 372.50 | 364.52 | 370.00 | 370.00 | 0.69% | 959 |
| Apr 13, 2026 | 338.00 | 375.00 | 338.00 | 367.45 | 367.45 | 9.69% | 2,690 |
| Apr 10, 2026 | 340.00 | 342.50 | 332.00 | 335.00 | 335.00 | -1.18% | 1,478 |
| Apr 9, 2026 | 334.01 | 339.00 | 331.65 | 339.00 | 339.00 | 1.80% | 3,872 |
| Apr 8, 2026 | 348.00 | 357.00 | 333.00 | 333.00 | 333.00 | -4.31% | 7,407 |
| Apr 7, 2026 | 350.00 | 350.00 | 338.00 | 348.00 | 348.00 | -3.33% | 1,264 |
| Apr 6, 2026 | 350.00 | 360.00 | 349.99 | 360.00 | 360.00 | 1.41% | 1,561 |
| Apr 1, 2026 | 368.00 | 368.00 | 353.00 | 355.00 | 355.00 | -4.47% | 331 |
| Mar 31, 2026 | 342.00 | 375.00 | 342.00 | 371.60 | 371.60 | 9.29% | 3,294 |
| Mar 30, 2026 | 350.00 | 354.00 | 340.00 | 340.00 | 340.00 | -3.72% | 2,023 |
| Mar 27, 2026 | 360.00 | 360.00 | 349.99 | 353.14 | 353.14 | -3.78% | 2,043 |
| Mar 26, 2026 | 360.00 | 374.00 | 360.00 | 367.00 | 367.00 | -1.00% | 710 |
| Mar 25, 2026 | 398.00 | 398.00 | 369.00 | 370.70 | 370.70 | -2.45% | 374 |
| Mar 24, 2026 | 393.00 | 393.00 | 379.88 | 380.00 | 380.00 | -5.00% | 856 |
| Mar 23, 2026 | 402.59 | 405.00 | 400.00 | 400.00 | 400.00 | 1.73% | 343 |
| 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 |