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
$25.23
-0.24% 1D
Recently Viewed
1H+0.60%
1D-0.24%
1W-9.86%
1M-13.15%
Hims & Hers Health (Ondo Tokenized Stock) (HIMSON) has 90 days of daily open, high, low and close on file. Over that window HIMSON ranged $25.20 to $33.79, closed at $25.28 and is down 19.6% across the window.
Hims & Hers Health (Ondo Tokenized Stock) — Window Stats
90 daily bars · MEXCBars
90
Window high
$33.79
Window low
$25.20
First → last
-19.64%
Latest close
$25.28
vs live
-0.20%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $25.75 | $25.83 | $24.78 | $25.28 | -1.83% | $32,442 | $27.01M |
| Nov 3, 2026 | $25.20 | $26.42 | $25.01 | $25.75 | +2.18% | $154,437 | $27.51M |
| Nov 2, 2026 | $27.61 | $28.58 | $25.02 | $25.20 | -8.73% | $143,746 | $26.92M |
| Nov 1, 2026 | $27.67 | $27.82 | $27.56 | $27.61 | -0.22% | $161,895 | $29.50M |
| Oct 31, 2026 | $27.69 | $27.81 | $27.55 | $27.67 | -0.07% | $152,360 | $29.56M |
| Oct 30, 2026 | $28.82 | $29.26 | $26.69 | $27.69 | -3.92% | $154,183 | $29.58M |
| Oct 29, 2026 | $29.27 | $30.20 | $28.66 | $28.82 | -1.54% | $146,327 | $30.79M |
| Oct 28, 2026 | $27.99 | $29.83 | $27.64 | $29.27 | +4.57% | $144,364 | $31.27M |
| Oct 27, 2026 | $27.59 | $28.76 | $27.23 | $27.99 | +1.45% | $170,910 | $29.90M |
| Oct 26, 2026 | $27.82 | $28.35 | $27.17 | $27.59 | -0.83% | $157,312 | $29.47M |
| Oct 25, 2026 | $27.68 | $28.01 | $27.58 | $27.82 | +0.51% | $148,001 | $29.72M |
| Oct 24, 2026 | $27.84 | $28.04 | $27.56 | $27.68 | -0.57% | $153,713 | $29.57M |
| Oct 23, 2026 | $28.94 | $29.34 | $27.35 | $27.84 | -3.80% | $155,809 | $29.74M |
| Oct 22, 2026 | $29.03 | $29.51 | $28.11 | $28.94 | -0.31% | $184,807 | $30.92M |
| Oct 21, 2026 | $29.52 | $30.10 | $28.87 | $29.03 | -1.66% | $273,893 | $31.01M |
| Oct 20, 2026 | $28.20 | $30.41 | $27.73 | $29.52 | +4.68% | $205,683 | $31.54M |
| Oct 19, 2026 | $28.15 | $29.14 | $27.56 | $28.20 | +0.18% | $236,868 | $30.13M |
| Oct 18, 2026 | $27.97 | $28.26 | $27.87 | $28.15 | +0.64% | $154,137 | $30.07M |
| Oct 17, 2026 | $28.09 | $28.27 | $27.87 | $27.97 | -0.43% | $147,970 | $29.88M |
| Oct 16, 2026 | $29.18 | $29.89 | $27.58 | $28.09 | -3.74% | $336,811 | $30.01M |
| Oct 15, 2026 | $27.69 | $29.63 | $26.27 | $29.18 | +5.38% | $279,919 | $31.17M |
| Oct 14, 2026 | $29.75 | $30.25 | $27.53 | $27.69 | -6.92% | $216,301 | $29.58M |
| Oct 13, 2026 | $30.60 | $30.73 | $28.91 | $29.75 | -2.78% | $267,458 | $31.78M |
| Oct 12, 2026 | $31.44 | $31.76 | $30.36 | $30.60 | -2.67% | $272,665 | $32.69M |
| Oct 11, 2026 | $30.66 | $31.65 | $30.59 | $31.44 | +2.54% | $156,652 | $33.59M |
| Oct 10, 2026 | $30.95 | $31.12 | $30.59 | $30.66 | -0.94% | $156,272 | $32.75M |
| Oct 9, 2026 | $28.09 | $31.47 | $28.01 | $30.95 | +10.18% | $202,175 | $33.06M |
| Oct 8, 2026 | $29.55 | $29.77 | $27.52 | $28.09 | -4.94% | $213,018 | $30.01M |
| Oct 7, 2026 | $29.50 | $29.93 | $28.75 | $29.55 | +0.17% | $186,731 | $31.57M |
| Oct 6, 2026 | $29.88 | $30.13 | $29.10 | $29.50 | -1.27% | $179,002 | $31.51M |
| Oct 5, 2026 | $29.05 | $30.05 | $28.79 | $29.88 | +2.86% | $213,093 | $31.92M |
| Oct 4, 2026 | $29.05 | $29.12 | $28.93 | $29.05 | +0.00% | $145,460 | $31.03M |
| Oct 3, 2026 | $29.01 | $29.09 | $28.92 | $29.05 | +0.14% | $150,116 | $31.03M |
| Oct 2, 2026 | $29.25 | $30.60 | $28.55 | $29.01 | -0.82% | $206,890 | $30.99M |
| Oct 1, 2026 | $29.99 | $30.34 | $28.64 | $29.25 | -2.47% | $223,857 | $31.25M |
| Sep 30, 2026 | $28.75 | $31.04 | $28.50 | $29.99 | +4.31% | $201,071 | $32.04M |
| Sep 29, 2026 | $28.74 | $29.81 | $28.31 | $28.75 | +0.03% | $198,076 | $30.71M |
| Sep 28, 2026 | $29.45 | $29.56 | $28.38 | $28.74 | -2.41% | $197,718 | $30.70M |
| Sep 27, 2026 | $29.46 | $29.49 | $29.34 | $29.45 | -0.03% | $153,094 | $31.46M |
| Sep 26, 2026 | $29.37 | $29.49 | $29.25 | $29.46 | +0.31% | $151,503 | $31.47M |
| Sep 25, 2026 | $29.31 | $29.76 | $28.58 | $29.37 | +0.20% | $230,566 | $31.38M |
| Sep 24, 2026 | $28.56 | $29.65 | $27.26 | $29.31 | +2.63% | $224,374 | $31.31M |
| Sep 23, 2026 | $30.47 | $31.01 | $28.30 | $28.56 | -6.27% | $210,064 | $30.51M |
| Sep 22, 2026 | $29.27 | $31.78 | $28.82 | $30.47 | +4.10% | $238,159 | $32.55M |
| Sep 21, 2026 | $28.00 | $29.48 | $27.96 | $29.27 | +4.54% | $176,171 | $31.27M |
| Sep 20, 2026 | $27.97 | $28.03 | $27.89 | $28.00 | +0.11% | $150,624 | $29.91M |
| Sep 19, 2026 | $28.02 | $28.07 | $27.95 | $27.97 | -0.18% | $146,738 | $29.88M |
| Sep 18, 2026 | $28.10 | $28.73 | $27.71 | $28.02 | -0.28% | $217,921 | $29.93M |
| Sep 17, 2026 | $28.12 | $28.96 | $27.68 | $28.10 | -0.07% | $246,996 | $30.02M |
| Sep 16, 2026 | $27.85 | $28.50 | $27.38 | $28.12 | +0.97% | $271,198 | $30.04M |
| Sep 15, 2026 | $28.82 | $29.27 | $27.60 | $27.85 | -3.37% | $166,328 | $29.75M |
| Sep 14, 2026 | $27.47 | $29.45 | $26.77 | $28.82 | +4.91% | $190,435 | $30.79M |
| Sep 13, 2026 | $27.51 | $27.54 | $27.38 | $27.47 | -0.15% | $148,079 | $29.35M |
| Sep 12, 2026 | $27.65 | $27.65 | $27.44 | $27.51 | -0.51% | $150,634 | $29.39M |
| Sep 11, 2026 | $27.53 | $28.06 | $26.65 | $27.65 | +0.44% | $196,832 | $29.54M |
| Sep 10, 2026 | $27.83 | $28.00 | $27.13 | $27.53 | -1.08% | $230,689 | $29.41M |
| Sep 9, 2026 | $28.15 | $28.29 | $27.20 | $27.83 | -1.14% | $206,182 | $29.73M |
| Sep 8, 2026 | $27.58 | $28.33 | $27.51 | $28.15 | +2.07% | $197,466 | $30.07M |
| Sep 7, 2026 | $27.56 | $27.67 | $27.45 | $27.58 | +0.07% | $160,562 | $29.46M |
| Sep 6, 2026 | $27.71 | $27.79 | $27.45 | $27.56 | -0.54% | $157,376 | $29.44M |
| Sep 5, 2026 | $27.93 | $27.95 | $27.67 | $27.71 | -0.79% | $150,366 | $29.60M |
| Sep 4, 2026 | $27.66 | $28.22 | $27.40 | $27.93 | +0.98% | $170,134 | $29.84M |
| Sep 3, 2026 | $28.74 | $29.20 | $27.43 | $27.66 | -3.76% | $179,197 | $29.55M |
| Sep 2, 2026 | $28.45 | $29.43 | $28.12 | $28.74 | +1.02% | $181,709 | $30.70M |
| Sep 1, 2026 | $29.68 | $29.97 | $28.33 | $28.45 | -4.14% | $145,668 | $30.39M |
| Aug 31, 2026 | $28.95 | $29.85 | $28.55 | $29.68 | +2.52% | $179,852 | $31.71M |
| Aug 30, 2026 | $28.88 | $29.01 | $28.80 | $28.95 | +0.24% | $103,300 | $30.93M |
| Aug 29, 2026 | $28.88 | $28.98 | $28.80 | $28.88 | +0.00% | $103,150 | $30.85M |
| Aug 28, 2026 | $31.37 | $31.70 | $28.53 | $28.88 | -7.94% | $150,048 | $30.85M |
| Aug 27, 2026 | $30.14 | $31.98 | $29.76 | $31.37 | +4.08% | $182,935 | $33.51M |
| Aug 26, 2026 | $31.70 | $31.75 | $29.45 | $30.14 | -4.92% | $233,059 | $32.20M |
| Aug 25, 2026 | $31.13 | $32.48 | $30.83 | $31.70 | +1.83% | $272,354 | $33.86M |
| Aug 24, 2026 | $33.71 | $33.89 | $30.26 | $31.13 | -7.65% | $106,261 | $33.26M |
| Aug 23, 2026 | $33.41 | $34.04 | $33.32 | $33.71 | +0.90% | $55,729 | $36.01M |
| Aug 22, 2026 | $33.79 | $34.03 | $33.17 | $33.41 | -1.12% | $56,748 | $35.69M |
| Aug 21, 2026 | $31.66 | $34.46 | $31.58 | $33.79 | +6.73% | $80,477 | $36.10M |
| Aug 20, 2026 | $30.76 | $33.13 | $30.13 | $31.66 | +2.93% | $80,961 | $33.82M |
| Aug 19, 2026 | $27.39 | $31.34 | $27.10 | $30.76 | +12.30% | $63,891 | $32.86M |
| Aug 18, 2026 | $28.73 | $28.81 | $27.32 | $27.39 | -4.66% | $62,663 | $29.26M |
| Aug 17, 2026 | $28.36 | $28.75 | $27.53 | $28.73 | +1.30% | $58,506 | $30.69M |
| Aug 16, 2026 | $28.31 | $28.62 | $28.14 | $28.36 | +0.18% | $53,763 | $30.30M |
| Aug 15, 2026 | $28.24 | $28.50 | $28.08 | $28.31 | +0.25% | $57,213 | $30.24M |
| Aug 14, 2026 | $28.90 | $29.26 | $28.07 | $28.24 | -2.28% | $57,177 | $30.17M |
| Aug 13, 2026 | $29.99 | $30.11 | $28.66 | $28.90 | -3.63% | $72,505 | $30.87M |
| Aug 12, 2026 | $30.53 | $30.95 | $29.39 | $29.99 | -1.77% | $237,482 | $32.04M |
| Aug 11, 2026 | $29.56 | $31.83 | $29.19 | $30.53 | +3.28% | $71,735 | $32.62M |
| Aug 10, 2026 | $31.72 | $34.31 | $29.23 | $29.56 | -6.81% | $85,656 | $31.58M |
| Aug 9, 2026 | $31.73 | $31.89 | $31.27 | $31.72 | -0.03% | $57,014 | $33.89M |
| Aug 8, 2026 | $31.46 | $31.74 | $31.06 | $31.73 | +0.86% | $56,412 | $33.90M |
| Aug 7, 2026 | $29.72 | $31.74 | $29.52 | $31.46 | — | $63,014 | $33.61M |
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 $25.23, roughly 60.6% 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 $6.00B, on roughly $1.55M 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 19.64%.
What were HIMSON's high and low in this window?
In this sample, the highest trade print is about $34.46 (Aug 21, 2026) and the lowest about $24.78 (Nov 4, 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 -8.73% (Nov 2, 2026).