Skip to main content
H & M Hennes & Mauritz AB (publ) (HNNMY)
OTCMKTS · Delayed Price · Currency is USD
2.850
-0.030 (-1.04%)
May 27, 2025, 2:37 PM EDT

H & M Hennes & Mauritz AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 23, 20252.862.882.862.862.860.35%40,870
May 22, 20252.852.862.832.852.85-0.70%81,920
May 21, 20252.902.912.872.872.87-0.35%22,348
May 20, 20252.872.932.872.882.88-2.04%88,222
May 19, 20252.912.962.852.942.94-0.34%80,126
May 16, 20252.932.962.902.952.950.34%60,117
May 15, 20252.912.942.872.942.941.20%19,159
May 14, 20252.942.972.852.912.91-2.52%96,687
May 13, 20252.962.982.922.982.982.41%94,429
May 12, 20252.912.922.852.912.913.19%42,837
May 9, 20252.812.852.802.822.821.08%95,038
May 8, 20252.742.922.742.792.720.72%41,940
May 7, 20252.812.902.722.772.70-2.81%39,516
May 6, 20252.882.912.792.852.780.35%27,642
May 5, 20252.922.922.842.842.77-3.40%62,714
May 2, 20252.932.952.902.942.871.38%34,625
May 1, 20252.902.992.822.902.830.35%80,142
Apr 30, 20252.842.932.812.892.821.40%84,298
Apr 29, 20252.842.852.812.852.78-1.04%55,653
Apr 28, 20252.882.892.872.882.81-0.35%36,713
Apr 25, 20252.882.892.872.892.82-0.34%103,151
Apr 24, 20252.912.932.892.902.83-0.34%75,951
Apr 23, 20252.942.952.882.912.84-1.36%790,538
Apr 22, 20252.922.982.922.952.883.15%266,691
Apr 21, 20252.862.882.782.862.79-127,833
Apr 17, 20252.732.992.732.862.793.21%91,332
Apr 16, 20252.782.792.752.772.701.13%64,824
Apr 15, 20252.732.782.712.742.670.37%121,854
Apr 14, 20252.722.772.712.732.661.49%258,650
Apr 11, 20252.602.692.602.692.633.46%429,974
Apr 10, 20252.572.602.532.602.540.39%183,667
Apr 9, 20252.432.632.422.592.538.82%708,055
Apr 8, 20252.452.472.372.382.32-2.46%302,838
Apr 7, 20252.402.542.392.442.38-3.17%422,151
Apr 4, 20252.502.532.422.522.46-3.45%126,532
Apr 3, 20252.592.642.582.612.55-2.97%196,856
Apr 2, 20252.662.692.652.692.631.13%60,300
Apr 1, 20252.642.682.632.662.602.31%187,019
Mar 31, 20252.572.602.562.602.54-0.34%77,597
Mar 28, 20252.582.622.572.612.55-0.80%18,609
Mar 27, 20252.622.662.542.632.571.94%79,054
Mar 26, 20252.592.612.562.582.52-3.01%151,953
Mar 25, 20252.642.662.632.662.601.88%66,955
Mar 24, 20252.612.632.602.612.55-0.72%72,907
Mar 21, 20252.612.652.592.632.57-1.87%66,821
Mar 20, 20252.622.682.622.682.621.13%32,390
Mar 19, 20252.662.702.652.652.59-0.75%57,025
Mar 18, 20252.642.672.632.672.611.91%205,862
Mar 17, 20252.632.642.622.622.561.16%37,512
Mar 14, 20252.592.612.572.592.530.39%89,672