H & M Hennes & Mauritz AB (publ) (HNNMY)
OTCMKTS
· Delayed Price · Currency is USD
2.630
+0.030 (1.15%)
Mar 27, 2025, 4:00 PM EST
H & M Hennes & Mauritz AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.58 | 2.62 | 2.57 | 2.61 | 2.61 | -0.80% | 18,609 |
| Mar 27, 2025 | 2.62 | 2.66 | 2.54 | 2.63 | 2.63 | 1.94% | 79,054 |
| Mar 26, 2025 | 2.59 | 2.61 | 2.56 | 2.58 | 2.58 | -3.01% | 151,953 |
| Mar 25, 2025 | 2.64 | 2.66 | 2.63 | 2.66 | 2.66 | 1.88% | 66,955 |
| Mar 24, 2025 | 2.61 | 2.63 | 2.60 | 2.61 | 2.61 | -0.72% | 72,907 |
| Mar 21, 2025 | 2.61 | 2.65 | 2.59 | 2.63 | 2.63 | -1.87% | 66,821 |
| Mar 20, 2025 | 2.62 | 2.68 | 2.62 | 2.68 | 2.68 | 1.13% | 32,390 |
| Mar 19, 2025 | 2.66 | 2.70 | 2.65 | 2.65 | 2.65 | -0.75% | 57,025 |
| Mar 18, 2025 | 2.64 | 2.67 | 2.63 | 2.67 | 2.67 | 1.91% | 205,862 |
| Mar 17, 2025 | 2.63 | 2.64 | 2.62 | 2.62 | 2.62 | 1.16% | 37,512 |
| Mar 14, 2025 | 2.59 | 2.61 | 2.57 | 2.59 | 2.59 | 0.39% | 89,672 |
| Mar 13, 2025 | 2.58 | 2.59 | 2.54 | 2.58 | 2.58 | -2.27% | 104,496 |
| Mar 12, 2025 | 2.59 | 2.65 | 2.58 | 2.64 | 2.64 | -4.00% | 261,056 |
| Mar 11, 2025 | 2.81 | 2.81 | 2.70 | 2.75 | 2.75 | -5.17% | 34,153 |
| Mar 10, 2025 | 2.86 | 2.91 | 2.86 | 2.90 | 2.90 | 1.75% | 49,274 |
| Mar 7, 2025 | 2.80 | 2.85 | 2.80 | 2.85 | 2.85 | 3.64% | 37,442 |
| Mar 6, 2025 | 2.76 | 2.78 | 2.73 | 2.75 | 2.75 | 1.33% | 19,621 |
| Mar 5, 2025 | 2.66 | 2.72 | 2.66 | 2.71 | 2.71 | 2.42% | 27,171 |
| Mar 4, 2025 | 2.60 | 2.68 | 2.59 | 2.65 | 2.65 | 0.95% | 68,646 |
| Mar 3, 2025 | 2.64 | 2.67 | 2.61 | 2.63 | 2.63 | 0.54% | 54,579 |
| Feb 28, 2025 | 2.64 | 2.64 | 2.59 | 2.61 | 2.61 | -0.53% | 62,447 |
| Feb 27, 2025 | 2.65 | 2.65 | 2.62 | 2.63 | 2.63 | -2.42% | 20,761 |
| Feb 26, 2025 | 2.69 | 2.71 | 2.66 | 2.69 | 2.69 | 0.75% | 45,865 |
| Feb 25, 2025 | 2.67 | 2.68 | 2.65 | 2.67 | 2.67 | 2.69% | 143,718 |
| Feb 24, 2025 | 2.60 | 2.64 | 2.60 | 2.60 | 2.60 | 0.78% | 63,160 |
| Feb 21, 2025 | 2.64 | 2.64 | 2.58 | 2.58 | 2.58 | -0.54% | 29,052 |
| Feb 20, 2025 | 2.59 | 2.63 | 2.58 | 2.59 | 2.59 | 0.15% | 29,824 |
| Feb 19, 2025 | 2.59 | 2.62 | 2.58 | 2.59 | 2.59 | -2.63% | 19,921 |
| Feb 18, 2025 | 2.67 | 2.67 | 2.64 | 2.66 | 2.66 | -4.28% | 36,828 |
| Feb 14, 2025 | 2.80 | 2.80 | 2.77 | 2.78 | 2.78 | 0.51% | 25,771 |
| Feb 13, 2025 | 2.77 | 2.78 | 2.74 | 2.77 | 2.77 | 1.28% | 25,530 |
| Feb 12, 2025 | 2.70 | 2.74 | 2.69 | 2.73 | 2.73 | 0.22% | 89,377 |
| Feb 11, 2025 | 2.71 | 2.73 | 2.70 | 2.72 | 2.72 | 1.64% | 9,266 |
| Feb 10, 2025 | 2.67 | 2.68 | 2.66 | 2.68 | 2.68 | 1.52% | 24,280 |
| Feb 7, 2025 | 2.65 | 2.66 | 2.64 | 2.64 | 2.64 | -2.58% | 22,365 |
| Feb 6, 2025 | 2.69 | 2.73 | 2.69 | 2.71 | 2.71 | 1.12% | 31,326 |
| Feb 5, 2025 | 2.66 | 2.68 | 2.64 | 2.68 | 2.68 | 1.52% | 88,628 |
| Feb 4, 2025 | 2.63 | 2.65 | 2.63 | 2.64 | 2.64 | 3.53% | 51,929 |
| Feb 3, 2025 | 2.56 | 2.60 | 2.55 | 2.55 | 2.55 | -2.67% | 68,405 |
| Jan 31, 2025 | 2.63 | 2.67 | 2.60 | 2.62 | 2.62 | -1.13% | 14,439 |
| Jan 30, 2025 | 2.64 | 2.66 | 2.63 | 2.65 | 2.65 | -3.64% | 21,577 |
| Jan 29, 2025 | 2.73 | 2.76 | 2.73 | 2.75 | 2.75 | 1.48% | 19,339 |
| Jan 28, 2025 | 2.73 | 2.74 | 2.71 | 2.71 | 2.71 | 0.74% | 30,784 |
| Jan 27, 2025 | 2.67 | 2.70 | 2.67 | 2.69 | 2.69 | -0.52% | 65,094 |
| Jan 24, 2025 | 2.69 | 2.71 | 2.68 | 2.70 | 2.70 | 1.65% | 44,352 |
| Jan 23, 2025 | 2.63 | 2.68 | 2.63 | 2.66 | 2.66 | -0.37% | 87,417 |
| Jan 22, 2025 | 2.66 | 2.69 | 2.64 | 2.67 | 2.67 | 0.75% | 71,719 |
| Jan 21, 2025 | 2.64 | 2.67 | 2.64 | 2.65 | 2.65 | -0.38% | 48,313 |
| Jan 17, 2025 | 2.64 | 2.66 | 2.63 | 2.66 | 2.66 | 1.53% | 79,017 |
| Jan 16, 2025 | 2.61 | 2.62 | 2.59 | 2.62 | 2.62 | 0.69% | 88,741 |