Hims & Hers Health, Inc. (BMV:HIMS)
Mexico
· Delayed Price · Currency is MXN 719.20
-12.69 (-1.73%)
At close: Dec 5, 2025
Hims & Hers Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 740.00 | 742.00 | 715.00 | 726.74 | 726.74 | -0.70% | 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 |
| Oct 16, 2025 | 1,124.00 | 1,159.70 | 1,069.00 | 1,086.00 | 1,086.00 | -6.92% | 2,248 |
| Oct 15, 2025 | 1,027.00 | 1,200.01 | 1,027.00 | 1,166.71 | 1,166.71 | 16.73% | 8,568 |
| Oct 14, 2025 | 976.00 | 1,008.00 | 975.02 | 999.50 | 999.50 | -0.35% | 712 |
| Oct 13, 2025 | 1,015.00 | 1,032.00 | 990.01 | 1,003.00 | 1,003.00 | -0.20% | 2,127 |
| Oct 10, 2025 | 1,080.00 | 1,085.00 | 987.00 | 1,005.05 | 1,005.05 | -6.16% | 3,619 |
| Oct 9, 2025 | 1,070.00 | 1,078.00 | 1,040.00 | 1,071.00 | 1,071.00 | 0.28% | 2,058 |
| Oct 8, 2025 | 1,060.00 | 1,102.00 | 1,050.00 | 1,068.00 | 1,068.00 | -0.03% | 5,312 |
| Oct 7, 2025 | 1,030.00 | 1,069.00 | 1,006.00 | 1,068.27 | 1,068.27 | 6.72% | 1,635 |
| Oct 6, 2025 | 973.00 | 1,003.00 | 968.00 | 1,001.00 | 1,001.00 | 2.88% | 656 |
| Oct 3, 2025 | 1,060.00 | 1,081.00 | 968.00 | 973.01 | 973.01 | -9.15% | 4,005 |
| Oct 2, 2025 | 1,058.50 | 1,091.00 | 1,058.50 | 1,071.00 | 1,071.00 | 3.58% | 961 |
| Oct 1, 2025 | 1,035.00 | 1,050.00 | 1,015.00 | 1,034.00 | 1,034.00 | 0.29% | 2,350 |
| Sep 30, 2025 | 1,075.00 | 1,082.00 | 1,025.00 | 1,031.00 | 1,031.00 | -5.33% | 992 |
| Sep 29, 2025 | 1,071.88 | 1,108.00 | 1,070.00 | 1,089.00 | 1,089.00 | 1.76% | 1,697 |
| Sep 26, 2025 | 1,019.00 | 1,071.87 | 1,019.00 | 1,070.12 | 1,070.12 | 5.02% | 1,237 |
| Sep 25, 2025 | 965.00 | 1,020.00 | 958.00 | 1,019.00 | 1,019.00 | 3.69% | 1,203 |
| Sep 24, 2025 | 1,030.00 | 1,030.00 | 978.00 | 982.74 | 982.74 | -4.87% | 961 |
| Sep 23, 2025 | 1,040.00 | 1,050.00 | 1,010.00 | 1,033.00 | 1,033.00 | -2.82% | 648 |
| Sep 22, 2025 | 1,050.00 | 1,080.00 | 1,040.00 | 1,063.00 | 1,063.00 | -0.31% | 241 |
| Sep 19, 2025 | 1,025.00 | 1,079.00 | 1,025.00 | 1,066.33 | 1,066.33 | 4.03% | 3,998 |
| Sep 18, 2025 | 925.00 | 1,049.99 | 921.00 | 1,025.00 | 1,025.00 | 11.41% | 4,381 |
| Sep 17, 2025 | 925.00 | 930.00 | 903.00 | 920.00 | 920.00 | -7.27% | 3,460 |
| 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 |