What historical data is shown for HIMSON?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Hims & Hers Health (Ondo Tokenized Stock) (HIMSON) Historical Data
ETH
RWA
Hims & Hers Health (Ondo Tokenized Stock) Historical Price Information — Daily HIMSON Open, High, Low, Close & Volume
$28.28
-0.04% 1D
Recently Viewed
1H+0.50%
1D-0.04%
1W+3.14%
1M-1.57%
Hims & Hers Health (Ondo Tokenized Stock) (HIMSON) has 90 days of daily open, high, low and close on file. Over that window HIMSON ranged $25.10 to $38.23, closed at $28.36 and is down 21.3% across the window.
Hims & Hers Health (Ondo Tokenized Stock) — Window Stats
90 daily bars · MEXCBars
90
Window high
$38.23
Window low
$25.10
First → last
-21.29%
Latest close
$28.36
vs live
-0.28%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
HIMSON Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $27.85 | $28.50 | $27.38 | $28.36 | +1.83% | $206,000 | $29.92M |
| Sep 15, 2026 | $28.82 | $29.27 | $27.60 | $27.85 | -3.37% | $166,328 | $29.38M |
| Sep 14, 2026 | $27.47 | $29.45 | $26.77 | $28.82 | +4.91% | $190,435 | $30.40M |
| Sep 13, 2026 | $27.51 | $27.54 | $27.38 | $27.47 | -0.15% | $148,079 | $28.98M |
| Sep 12, 2026 | $27.65 | $27.65 | $27.44 | $27.51 | -0.51% | $150,634 | $29.02M |
| Sep 11, 2026 | $27.53 | $28.06 | $26.65 | $27.65 | +0.44% | $196,832 | $29.17M |
| Sep 10, 2026 | $27.83 | $28.00 | $27.13 | $27.53 | -1.08% | $230,689 | $29.04M |
| Sep 9, 2026 | $28.15 | $28.29 | $27.20 | $27.83 | -1.14% | $206,182 | $29.36M |
| Sep 8, 2026 | $27.58 | $28.33 | $27.51 | $28.15 | +2.07% | $197,466 | $29.69M |
| Sep 7, 2026 | $27.56 | $27.67 | $27.45 | $27.58 | +0.07% | $160,562 | $29.09M |
| Sep 6, 2026 | $27.71 | $27.79 | $27.45 | $27.56 | -0.54% | $157,376 | $29.07M |
| Sep 5, 2026 | $27.93 | $27.95 | $27.67 | $27.71 | -0.79% | $150,366 | $29.23M |
| Sep 4, 2026 | $27.66 | $28.22 | $27.40 | $27.93 | +0.98% | $170,134 | $29.46M |
| Sep 3, 2026 | $28.74 | $29.20 | $27.43 | $27.66 | -3.76% | $179,197 | $29.18M |
| Sep 2, 2026 | $28.45 | $29.43 | $28.12 | $28.74 | +1.02% | $181,709 | $30.32M |
| Sep 1, 2026 | $29.68 | $29.97 | $28.33 | $28.45 | -4.14% | $145,668 | $30.01M |
| Aug 31, 2026 | $28.95 | $29.85 | $28.55 | $29.68 | +2.52% | $179,852 | $31.31M |
| Aug 30, 2026 | $28.88 | $29.01 | $28.80 | $28.95 | +0.24% | $103,300 | $30.54M |
| Aug 29, 2026 | $28.88 | $28.98 | $28.80 | $28.88 | +0.00% | $103,150 | $30.46M |
| Aug 28, 2026 | $31.37 | $31.70 | $28.53 | $28.88 | -7.94% | $150,048 | $30.46M |
| Aug 27, 2026 | $30.14 | $31.98 | $29.76 | $31.37 | +4.08% | $182,935 | $33.09M |
| Aug 26, 2026 | $31.70 | $31.75 | $29.45 | $30.14 | -4.92% | $233,059 | $31.79M |
| Aug 25, 2026 | $31.13 | $32.48 | $30.83 | $31.70 | +1.83% | $272,354 | $33.44M |
| Aug 24, 2026 | $33.71 | $33.89 | $30.26 | $31.13 | -7.65% | $106,261 | $32.84M |
| Aug 23, 2026 | $33.41 | $34.04 | $33.32 | $33.71 | +0.90% | $55,729 | $35.56M |
| Aug 22, 2026 | $33.79 | $34.03 | $33.17 | $33.41 | -1.12% | $56,748 | $35.24M |
| Aug 21, 2026 | $31.66 | $34.46 | $31.58 | $33.79 | +6.73% | $80,477 | $35.64M |
| Aug 20, 2026 | $30.76 | $33.13 | $30.13 | $31.66 | +2.93% | $80,961 | $33.40M |
| Aug 19, 2026 | $27.39 | $31.34 | $27.10 | $30.76 | +12.30% | $63,891 | $32.45M |
| Aug 18, 2026 | $28.73 | $28.81 | $27.32 | $27.39 | -4.66% | $62,663 | $28.89M |
| Aug 17, 2026 | $28.36 | $28.75 | $27.53 | $28.73 | +1.30% | $58,506 | $30.31M |
| Aug 16, 2026 | $28.31 | $28.62 | $28.14 | $28.36 | +0.18% | $53,763 | $29.92M |
| Aug 15, 2026 | $28.24 | $28.50 | $28.08 | $28.31 | +0.25% | $57,213 | $29.86M |
| Aug 14, 2026 | $28.90 | $29.26 | $28.07 | $28.24 | -2.28% | $57,177 | $29.79M |
| Aug 13, 2026 | $29.99 | $30.11 | $28.66 | $28.90 | -3.63% | $72,505 | $30.49M |
| Aug 12, 2026 | $30.53 | $30.95 | $29.39 | $29.99 | -1.77% | $237,482 | $31.64M |
| Aug 11, 2026 | $29.56 | $31.83 | $29.19 | $30.53 | +3.28% | $71,735 | $32.20M |
| Aug 10, 2026 | $31.72 | $34.31 | $29.23 | $29.56 | -6.81% | $85,656 | $31.18M |
| Aug 9, 2026 | $31.73 | $31.89 | $31.27 | $31.72 | -0.03% | $57,014 | $33.46M |
| Aug 8, 2026 | $31.46 | $31.74 | $31.06 | $31.73 | +0.86% | $56,412 | $33.47M |
| Aug 7, 2026 | $29.72 | $31.74 | $29.52 | $31.46 | +5.85% | $63,014 | $33.19M |
| Aug 6, 2026 | $31.74 | $31.74 | $29.50 | $29.72 | -6.36% | $58,871 | $31.35M |
| Aug 5, 2026 | $32.06 | $32.34 | $31.13 | $31.74 | -1.00% | $56,400 | $33.48M |
| Aug 4, 2026 | $30.99 | $32.34 | $30.46 | $32.06 | +3.45% | $59,751 | $33.82M |
| Aug 3, 2026 | $28.05 | $31.20 | $27.56 | $30.99 | +10.48% | $65,274 | $32.69M |
| Aug 2, 2026 | $27.61 | $28.38 | $27.40 | $28.05 | +1.59% | $56,106 | $29.59M |
| Aug 1, 2026 | $27.74 | $27.91 | $27.29 | $27.61 | -0.47% | $55,079 | $29.12M |
| Jul 31, 2026 | $27.17 | $28.85 | $26.88 | $27.74 | +2.10% | $62,549 | $29.26M |
| Jul 30, 2026 | $25.10 | $27.48 | $24.65 | $27.17 | +8.25% | $64,131 | $28.66M |
| Jul 29, 2026 | $28.95 | $29.55 | $24.46 | $25.10 | -13.30% | $74,451 | $26.48M |
| Jul 28, 2026 | $30.01 | $30.16 | $27.81 | $28.95 | -3.53% | $65,344 | $30.54M |
| Jul 27, 2026 | $29.31 | $30.36 | $27.53 | $30.01 | +2.39% | $67,169 | $31.66M |
| Jul 26, 2026 | $29.06 | $29.42 | $28.88 | $29.31 | +0.86% | $56,248 | $30.92M |
| Jul 25, 2026 | $28.15 | $33.00 | $27.95 | $29.06 | +3.23% | $63,790 | $30.65M |
| Jul 24, 2026 | $32.83 | $34.44 | $27.72 | $28.15 | -14.26% | $83,475 | $29.69M |
| Jul 23, 2026 | $31.61 | $35.80 | $30.52 | $32.83 | +3.86% | $107,955 | $34.63M |
| Jul 22, 2026 | $32.69 | $33.72 | $31.39 | $31.61 | -3.30% | $61,358 | $33.34M |
| Jul 21, 2026 | $32.63 | $34.06 | $32.10 | $32.69 | +0.18% | $65,975 | $34.48M |
| Jul 20, 2026 | $32.77 | $33.53 | $32.48 | $32.63 | -0.43% | $59,086 | $34.42M |
| Jul 19, 2026 | $32.30 | $32.97 | $32.21 | $32.77 | +1.46% | $60,355 | $34.57M |
| Jul 18, 2026 | $32.75 | $33.24 | $32.30 | $32.30 | -1.37% | $57,172 | $34.07M |
| Jul 17, 2026 | $33.56 | $34.16 | $31.93 | $32.75 | -2.41% | $76,023 | $34.55M |
| Jul 16, 2026 | $37.08 | $37.95 | $33.49 | $33.56 | -9.49% | $123,371 | $35.40M |
| Jul 15, 2026 | $35.31 | $37.33 | $35.23 | $37.08 | +5.01% | $87,357 | $39.11M |
| Jul 14, 2026 | $34.31 | $35.36 | $33.94 | $35.31 | +2.91% | $76,951 | $37.25M |
| Jul 13, 2026 | $34.06 | $35.05 | $33.74 | $34.31 | +0.73% | $112,786 | $36.19M |
| Jul 12, 2026 | $34.26 | $34.28 | $33.76 | $34.06 | -0.58% | $58,757 | $35.93M |
| Jul 11, 2026 | $34.38 | $34.43 | $33.86 | $34.26 | -0.35% | $59,588 | $36.14M |
| Jul 10, 2026 | $35.31 | $36.17 | $33.49 | $34.38 | -2.63% | $99,985 | $36.27M |
| Jul 9, 2026 | $35.87 | $36.79 | $35.29 | $35.31 | -1.56% | $91,658 | $37.25M |
| Jul 8, 2026 | $35.67 | $36.33 | $34.13 | $35.87 | +0.56% | $116,798 | $37.84M |
| Jul 7, 2026 | $38.23 | $38.29 | $35.48 | $35.67 | -6.70% | $98,014 | $37.63M |
| Jul 6, 2026 | $36.73 | $38.88 | $36.47 | $38.23 | +4.08% | $91,856 | $40.33M |
| Jul 5, 2026 | $36.57 | $36.85 | $36.55 | $36.73 | +0.44% | $55,947 | $38.74M |
| Jul 4, 2026 | $36.49 | $36.84 | $36.47 | $36.57 | +0.22% | $55,160 | $38.58M |
| Jul 3, 2026 | $36.96 | $37.41 | $35.81 | $36.49 | -1.27% | $60,608 | $38.49M |
| Jul 2, 2026 | $37.37 | $37.79 | $36.10 | $36.96 | -1.10% | $92,762 | $38.99M |
| Jul 1, 2026 | $34.51 | $38.25 | $34.43 | $37.37 | +8.29% | $92,167 | $39.42M |
| Jun 30, 2026 | $33.09 | $34.64 | $31.83 | $34.51 | +4.29% | $100,121 | $36.40M |
| Jun 29, 2026 | $33.48 | $35.12 | $32.68 | $33.09 | -1.16% | $108,680 | $34.91M |
| Jun 28, 2026 | $34.06 | $34.37 | $32.78 | $33.48 | -1.70% | $70,941 | $35.32M |
| Jun 27, 2026 | $33.78 | $34.36 | $33.67 | $34.06 | +0.83% | $56,827 | $35.93M |
| Jun 26, 2026 | $32.51 | $35.26 | $31.61 | $33.78 | +3.91% | $99,895 | $35.63M |
| Jun 25, 2026 | $32.93 | $33.38 | $30.46 | $32.51 | -1.28% | $119,874 | $34.29M |
| Jun 24, 2026 | $33.10 | $33.67 | $31.65 | $32.93 | -0.51% | $89,859 | $34.74M |
| Jun 23, 2026 | $33.39 | $34.55 | $31.79 | $33.10 | -0.87% | $109,419 | $34.92M |
| Jun 22, 2026 | $35.43 | $35.91 | $33.28 | $33.39 | -5.76% | $113,238 | $35.22M |
| Jun 21, 2026 | $35.08 | $37.12 | $35.02 | $35.43 | +1.00% | $73,239 | $37.37M |
| Jun 20, 2026 | $36.03 | $36.12 | $34.99 | $35.08 | -2.64% | $65,425 | $37.00M |
| Jun 19, 2026 | $35.22 | $36.28 | $34.00 | $36.03 | — | $83,361 | $38.01M |
Hims & Hers Health (Ondo Tokenized Stock) Historical Data FAQ
Window highs, lows, best/worst days and volume for Hims & Hers Health (Ondo Tokenized Stock)What is the all-time high for HIMSON?
Hims & Hers Health (Ondo Tokenized Stock)'s record price is about $64.06. It currently trades at $28.28, roughly 55.9% below that peak. The all-time low on record is $14.04. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the HIMSON market cap?
Hims & Hers Health (Ondo Tokenized Stock) has a market capitalisation of about $6.59B, on roughly $1.85M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did HIMSON change over this window?
Across 90 daily candles, close-to-close moved down 21.29%.
What were HIMSON's high and low in this window?
In this sample, the highest trade print is about $38.88 (Jul 6, 2026) and the lowest about $24.46 (Jul 29, 2026).
What were HIMSON's best and worst days in this window?
Best close-to-close day was about +12.30% (Aug 19, 2026); worst was -14.26% (Jul 24, 2026).