Hemnet Group AB (publ) (HMNTY)
OTCMKTS
· Delayed Price · Currency is USD
34.06
+0.83 (2.48%)
At close: May 14, 2025
Hemnet Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | -1.42% | 139 |
| May 12, 2025 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | -6.32% | 156 |
| May 9, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | -0.70% | 231 |
| May 8, 2025 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | 3.78% | 422 |
| May 6, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.82 | 2.05% | 267 |
| May 1, 2025 | 33.57 | 35.23 | 33.57 | 34.22 | 34.13 | -2.58% | 1,474 |
| Apr 30, 2025 | 35.25 | 35.25 | 35.13 | 35.13 | 35.03 | 2.10% | 2,298 |
| Apr 29, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | 34.31 | -1.56% | 823 |
| Apr 28, 2025 | 35.05 | 35.05 | 34.77 | 34.95 | 34.85 | -13.10% | 1,617 |
| Apr 24, 2025 | 39.80 | 40.22 | 39.80 | 40.22 | 40.11 | 1.25% | 387 |
| Apr 23, 2025 | 39.73 | 39.91 | 39.73 | 39.73 | 39.62 | -0.29% | 648 |
| Apr 22, 2025 | 39.05 | 39.84 | 39.05 | 39.84 | 39.73 | 4.40% | 985 |
| Apr 21, 2025 | 38.19 | 38.19 | 38.16 | 38.16 | 38.06 | 0.49% | 600 |
| Apr 16, 2025 | 37.98 | 37.98 | 37.98 | 37.98 | 37.87 | 2.69% | 301 |
| Apr 15, 2025 | 38.28 | 38.39 | 36.98 | 36.98 | 36.88 | 0.27% | 1,405 |
| Apr 14, 2025 | 37.54 | 37.58 | 36.88 | 36.88 | 36.78 | -0.01% | 2,729 |
| Apr 11, 2025 | 36.75 | 36.89 | 36.61 | 36.89 | 36.78 | -0.81% | 1,557 |
| Apr 10, 2025 | 37.25 | 37.25 | 37.19 | 37.19 | 37.08 | 9.76% | 414 |
| Apr 9, 2025 | 35.00 | 35.00 | 33.88 | 33.88 | 33.79 | -2.64% | 2,042 |
| Apr 8, 2025 | 35.40 | 35.40 | 34.09 | 34.80 | 34.70 | 0.29% | 752 |
| Apr 7, 2025 | 35.76 | 35.76 | 34.70 | 34.70 | 34.60 | -3.61% | 756 |
| Apr 4, 2025 | 36.20 | 36.20 | 36.00 | 36.00 | 35.90 | -6.66% | 1,653 |
| Apr 3, 2025 | 38.57 | 38.57 | 38.57 | 38.57 | 38.46 | 7.45% | 505 |
| Apr 2, 2025 | 35.88 | 35.90 | 35.88 | 35.90 | 35.80 | -1.29% | 1,325 |
| Apr 1, 2025 | 36.37 | 36.37 | 36.37 | 36.37 | 36.27 | 9.20% | 343 |
| Mar 31, 2025 | 32.92 | 33.30 | 32.92 | 33.30 | 33.21 | -2.03% | 873 |
| Mar 28, 2025 | 33.88 | 33.99 | 33.88 | 33.99 | 33.90 | 0.32% | 7,848 |
| Mar 27, 2025 | 33.88 | 33.88 | 33.88 | 33.88 | 33.79 | 0.28% | 1,323 |
| Mar 26, 2025 | 33.97 | 33.97 | 33.59 | 33.79 | 33.69 | -2.89% | 85,974 |
| Mar 25, 2025 | 34.79 | 34.79 | 34.79 | 34.79 | 34.69 | 3.70% | 181 |
| Mar 24, 2025 | 33.87 | 33.87 | 33.55 | 33.55 | 33.46 | -0.21% | 470 |
| Mar 19, 2025 | 33.24 | 33.62 | 33.24 | 33.62 | 33.53 | -2.86% | 798 |
| Mar 18, 2025 | 34.61 | 34.61 | 34.61 | 34.61 | 34.51 | -0.49% | 965 |
| Mar 17, 2025 | 34.61 | 34.88 | 34.61 | 34.78 | 34.68 | 5.38% | 730 |
| Mar 13, 2025 | 32.51 | 33.01 | 32.51 | 33.01 | 32.91 | -1.00% | 336 |
| Mar 12, 2025 | 33.34 | 33.34 | 33.34 | 33.34 | 33.25 | -1.42% | 486 |
| Mar 10, 2025 | 33.82 | 33.82 | 33.82 | 33.82 | 33.73 | -7.68% | 281 |
| Mar 6, 2025 | 36.64 | 36.64 | 36.64 | 36.64 | 36.53 | -3.06% | 397 |
| Feb 28, 2025 | 37.36 | 37.79 | 37.36 | 37.79 | 37.69 | 0.69% | 475 |
| Feb 27, 2025 | 37.30 | 37.53 | 37.30 | 37.53 | 37.43 | -2.54% | 670 |
| Feb 26, 2025 | 38.51 | 38.51 | 38.51 | 38.51 | 38.40 | 1.34% | 813 |
| Feb 24, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.90 | -3.31% | 1,515 |
| Feb 20, 2025 | 39.00 | 39.30 | 39.00 | 39.30 | 39.19 | 1.31% | 1,499 |
| Feb 18, 2025 | 38.54 | 38.79 | 38.25 | 38.79 | 38.68 | -0.77% | 899 |
| Feb 14, 2025 | 39.09 | 39.09 | 39.09 | 39.09 | 38.98 | 2.87% | 265 |
| Feb 13, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.90 | 1.23% | 353 |
| Feb 12, 2025 | 37.54 | 37.54 | 37.54 | 37.54 | 37.44 | -0.15% | 5,458 |
| Feb 11, 2025 | 37.26 | 37.60 | 37.26 | 37.60 | 37.49 | 0.91% | 587 |
| Feb 10, 2025 | 37.26 | 37.26 | 37.26 | 37.26 | 37.15 | 2.77% | 267 |
| Feb 7, 2025 | 37.18 | 37.18 | 36.25 | 36.25 | 36.15 | -2.03% | 1,420 |