H & M Hennes & Mauritz AB (publ) (HNNMY)
OTCMKTS · Delayed Price · Currency is USD
4.150
+0.030 (0.73%)
At close: Feb 11, 2026
H & M Hennes & Mauritz AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 4.13 | 4.14 | 4.10 | 4.12 | 4.12 | 1.48% | 147,794 |
| Feb 9, 2026 | 4.01 | 4.06 | 4.01 | 4.06 | 4.06 | -1.58% | 65,246 |
| Feb 6, 2026 | 4.09 | 4.13 | 4.09 | 4.13 | 4.13 | 1.85% | 51,758 |
| Feb 5, 2026 | 4.03 | 4.06 | 4.01 | 4.05 | 4.05 | 0.50% | 45,798 |
| Feb 4, 2026 | 4.00 | 4.03 | 4.00 | 4.03 | 4.03 | 2.54% | 58,121 |
| Feb 3, 2026 | 3.89 | 3.93 | 3.89 | 3.93 | 3.93 | 0.51% | 92,581 |
| Feb 2, 2026 | 3.95 | 3.96 | 3.90 | 3.91 | 3.91 | -1.71% | 88,268 |
| Jan 30, 2026 | 3.98 | 3.99 | 3.96 | 3.98 | 3.98 | 0.20% | 286,193 |
| Jan 29, 2026 | 3.92 | 3.98 | 3.90 | 3.97 | 3.97 | 0.76% | 39,878 |
| Jan 28, 2026 | 3.97 | 3.97 | 3.93 | 3.94 | 3.94 | -0.51% | 111,920 |
| Jan 27, 2026 | 3.92 | 3.97 | 3.92 | 3.96 | 3.96 | 1.80% | 51,290 |
| Jan 26, 2026 | 3.88 | 3.90 | 3.87 | 3.89 | 3.89 | - | 35,607 |
| Jan 23, 2026 | 3.86 | 3.89 | 3.85 | 3.89 | 3.89 | 0.52% | 16,450 |
| Jan 22, 2026 | 3.89 | 3.89 | 3.85 | 3.87 | 3.87 | 0.81% | 132,872 |
| Jan 21, 2026 | 3.84 | 3.85 | 3.79 | 3.84 | 3.84 | 0.73% | 165,052 |
| Jan 20, 2026 | 3.84 | 3.85 | 3.81 | 3.81 | 3.81 | 0.16% | 78,784 |
| Jan 16, 2026 | 3.79 | 3.81 | 3.78 | 3.81 | 3.81 | -0.89% | 32,552 |
| Jan 15, 2026 | 3.87 | 3.87 | 3.83 | 3.84 | 3.84 | -1.56% | 49,222 |
| Jan 14, 2026 | 3.91 | 3.92 | 3.88 | 3.90 | 3.90 | 0.78% | 21,596 |
| Jan 13, 2026 | 3.89 | 3.90 | 3.87 | 3.87 | 3.87 | - | 60,377 |
| Jan 12, 2026 | 3.87 | 3.90 | 3.86 | 3.87 | 3.87 | 0.52% | 63,118 |
| Jan 9, 2026 | 3.84 | 3.86 | 3.79 | 3.85 | 3.85 | 0.52% | 37,696 |
| Jan 8, 2026 | 3.77 | 3.83 | 3.77 | 3.83 | 3.83 | -4.01% | 52,001 |
| Jan 7, 2026 | 3.97 | 3.99 | 3.96 | 3.99 | 3.99 | 0.76% | 36,223 |
| Jan 6, 2026 | 3.98 | 3.99 | 3.95 | 3.96 | 3.96 | 0.25% | 15,172 |
| Jan 5, 2026 | 3.98 | 3.98 | 3.91 | 3.95 | 3.95 | -0.75% | 86,274 |
| Jan 2, 2026 | 3.96 | 3.98 | 3.96 | 3.98 | 3.98 | -0.25% | 24,524 |
| Dec 31, 2025 | 3.97 | 3.99 | 3.96 | 3.99 | 3.99 | -0.25% | 20,217 |
| Dec 30, 2025 | 3.90 | 4.02 | 3.90 | 4.00 | 4.00 | -0.50% | 34,892 |
| Dec 29, 2025 | 4.00 | 4.02 | 3.97 | 4.02 | 4.02 | 1.13% | 61,496 |
| Dec 26, 2025 | 3.98 | 3.99 | 3.96 | 3.98 | 3.98 | -0.08% | 61,691 |
| Dec 24, 2025 | 4.17 | 4.17 | 3.97 | 3.98 | 3.98 | 0.20% | 11,071 |
| Dec 23, 2025 | 3.96 | 3.98 | 3.94 | 3.97 | 3.97 | 1.28% | 54,719 |
| Dec 22, 2025 | 3.94 | 3.98 | 3.92 | 3.92 | 3.92 | 0.26% | 57,156 |
| Dec 19, 2025 | 3.92 | 3.93 | 3.87 | 3.91 | 3.91 | -1.76% | 44,567 |
| Dec 18, 2025 | 3.97 | 4.00 | 3.96 | 3.98 | 3.98 | 3.38% | 31,174 |
| Dec 17, 2025 | 3.86 | 3.86 | 3.84 | 3.85 | 3.85 | - | 14,883 |
| Dec 16, 2025 | 3.87 | 3.87 | 3.83 | 3.85 | 3.85 | 0.26% | 30,709 |
| Dec 15, 2025 | 3.90 | 3.90 | 3.82 | 3.84 | 3.84 | -0.26% | 40,693 |
| Dec 12, 2025 | 3.85 | 3.87 | 3.78 | 3.85 | 3.85 | 0.57% | 35,837 |
| Dec 11, 2025 | 3.85 | 3.85 | 3.81 | 3.83 | 3.83 | 3.18% | 393,098 |
| Dec 10, 2025 | 3.69 | 3.73 | 3.60 | 3.71 | 3.71 | 1.92% | 32,196 |
| Dec 9, 2025 | 3.65 | 3.65 | 3.63 | 3.64 | 3.64 | 0.55% | 44,276 |
| Dec 8, 2025 | 3.66 | 3.66 | 3.62 | 3.62 | 3.62 | -2.43% | 24,170 |
| Dec 5, 2025 | 3.72 | 3.72 | 3.70 | 3.71 | 3.71 | -0.48% | 32,930 |
| Dec 4, 2025 | 3.73 | 3.75 | 3.69 | 3.73 | 3.73 | -1.64% | 30,960 |
| Dec 3, 2025 | 3.80 | 3.80 | 3.78 | 3.79 | 3.79 | 1.88% | 25,635 |
| Dec 2, 2025 | 3.76 | 3.76 | 3.71 | 3.72 | 3.72 | 1.09% | 138,237 |
| Dec 1, 2025 | 3.61 | 3.69 | 3.61 | 3.68 | 3.68 | 2.31% | 95,497 |
| Nov 28, 2025 | 3.57 | 3.61 | 3.55 | 3.60 | 3.60 | -0.85% | 58,516 |