Hemnet Group AB (publ) (HMNTY)
OTCMKTS · Delayed Price · Currency is USD
7.26
+0.25 (3.57%)
At close: Jun 23, 2026
HMNTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 3.57% | 507 |
| Jun 22, 2026 | 7.12 | 7.12 | 7.01 | 7.01 | 7.01 | -10.05% | 1,342 |
| Jun 16, 2026 | 7.87 | 7.87 | 7.79 | 7.79 | 7.79 | -2.71% | 367 |
| Jun 15, 2026 | 8.58 | 8.58 | 8.01 | 8.01 | 8.01 | -7.12% | 4,228 |
| Jun 12, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -4.18% | 313 |
| Jun 10, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -7.69% | 210 |
| Jun 5, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -2.89% | 100 |
| May 27, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -4.65% | 123 |
| May 20, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -16.27% | 148 |
| May 8, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.58 | -3.51% | 141 |
| May 6, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.03 | 4.55% | 200 |
| May 1, 2026 | 12.52 | 12.53 | 12.52 | 12.53 | 12.47 | 0.24% | 1,100 |
| Apr 30, 2026 | 12.32 | 12.50 | 12.32 | 12.50 | 12.44 | 1.87% | 2,900 |
| Apr 29, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.21 | -4.88% | 100 |
| Apr 28, 2026 | 12.75 | 13.25 | 12.75 | 12.90 | 12.84 | -7.19% | 8,041 |
| Apr 17, 2026 | 13.82 | 13.90 | 13.82 | 13.90 | 13.83 | 13.93% | 860 |
| Apr 15, 2026 | 11.94 | 12.20 | 11.94 | 12.20 | 12.14 | 5.67% | 1,861 |
| Apr 9, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.49 | -8.66% | 276 |
| Apr 8, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.58 | 13.01% | 500 |
| Apr 6, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 11.13 | 1.04% | 207 |
| Apr 1, 2026 | 11.25 | 11.25 | 11.07 | 11.07 | 11.01 | 4.83% | 786 |
| Mar 27, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.51 | -1.49% | 141 |
| Mar 26, 2026 | 10.88 | 10.88 | 10.72 | 10.72 | 10.67 | -3.86% | 909 |
| Mar 24, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.09 | -0.22% | 3,120 |
| Mar 23, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.12 | -11.66% | 224 |
| Mar 13, 2026 | 13.01 | 13.01 | 12.65 | 12.65 | 12.59 | -6.30% | 263 |
| Mar 11, 2026 | 13.17 | 13.50 | 13.17 | 13.50 | 13.43 | 0.90% | 2,629 |
| Mar 10, 2026 | 14.03 | 14.03 | 13.38 | 13.38 | 13.31 | -3.39% | 568 |
| Mar 9, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.78 | -0.01% | 1,000 |
| Mar 6, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.78 | 1.55% | 247 |
| Mar 5, 2026 | 13.00 | 13.64 | 13.00 | 13.64 | 13.57 | 6.98% | 6,093 |
| Feb 27, 2026 | 12.70 | 12.75 | 12.70 | 12.75 | 12.69 | 0.39% | 6,500 |
| Feb 26, 2026 | 12.50 | 12.70 | 12.50 | 12.70 | 12.64 | 3.44% | 5,255 |
| Feb 25, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.22 | -5.56% | 567 |
| Feb 20, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.93 | 1.68% | 2,166 |
| Feb 19, 2026 | 12.77 | 12.79 | 12.59 | 12.79 | 12.72 | -6.41% | 2,756 |
| Feb 17, 2026 | 13.44 | 13.66 | 13.44 | 13.66 | 13.59 | -8.75% | 1,026 |
| Feb 13, 2026 | 14.84 | 14.97 | 14.84 | 14.97 | 14.89 | 0.13% | 490 |
| Feb 11, 2026 | 14.88 | 14.95 | 14.88 | 14.95 | 14.87 | -0.20% | 200 |
| Feb 10, 2026 | 15.02 | 15.07 | 14.98 | 14.98 | 14.90 | -1.00% | 1,372 |
| Feb 9, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 15.06 | 5.45% | 242 |
| Feb 6, 2026 | 14.48 | 14.48 | 14.30 | 14.35 | 14.28 | 0.60% | 1,552 |
| Feb 5, 2026 | 14.30 | 14.32 | 14.26 | 14.26 | 14.19 | -0.25% | 7,842 |
| Feb 4, 2026 | 14.50 | 14.59 | 14.30 | 14.30 | 14.23 | -5.26% | 3,077 |
| Feb 3, 2026 | 15.03 | 15.28 | 15.00 | 15.09 | 15.02 | -5.67% | 3,538 |
| Feb 2, 2026 | 15.84 | 16.00 | 15.84 | 16.00 | 15.92 | 1.91% | 800 |
| Jan 30, 2026 | 16.55 | 16.62 | 15.70 | 15.70 | 15.62 | -6.38% | 2,330 |
| Jan 29, 2026 | 17.13 | 17.25 | 16.77 | 16.77 | 16.69 | 6.27% | 3,386 |
| Jan 27, 2026 | 16.10 | 16.10 | 15.78 | 15.78 | 15.70 | -3.25% | 1,673 |
| Jan 26, 2026 | 15.93 | 16.31 | 15.93 | 16.31 | 16.23 | -5.97% | 966 |