H & M Hennes & Mauritz AB (publ) (HNNMY)
OTCMKTS · Delayed Price · Currency is USD
3.540
-0.060 (-1.67%)
At close: Mar 27, 2026
HNNMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.57 | 3.62 | 3.52 | 3.54 | 3.54 | -1.67% | 206,141 |
| Mar 26, 2026 | 3.62 | 3.65 | 3.56 | 3.60 | 3.60 | -3.23% | 140,183 |
| Mar 25, 2026 | 3.67 | 3.74 | 3.65 | 3.72 | 3.72 | 2.20% | 330,614 |
| Mar 24, 2026 | 3.61 | 3.66 | 3.60 | 3.64 | 3.64 | -1.62% | 197,791 |
| Mar 23, 2026 | 3.65 | 3.72 | 3.63 | 3.70 | 3.70 | 5.11% | 326,664 |
| Mar 20, 2026 | 3.62 | 3.63 | 3.52 | 3.52 | 3.52 | -3.30% | 250,468 |
| Mar 19, 2026 | 3.55 | 3.67 | 3.54 | 3.64 | 3.64 | -0.55% | 313,287 |
| Mar 18, 2026 | 3.71 | 3.75 | 3.66 | 3.66 | 3.66 | -4.19% | 166,052 |
| Mar 17, 2026 | 3.86 | 3.88 | 3.79 | 3.82 | 3.82 | -0.26% | 240,407 |
| Mar 16, 2026 | 3.80 | 3.83 | 3.76 | 3.83 | 3.83 | 1.59% | 183,017 |
| Mar 13, 2026 | 3.82 | 3.85 | 3.75 | 3.77 | 3.77 | -0.53% | 129,509 |
| Mar 12, 2026 | 3.84 | 3.86 | 3.79 | 3.79 | 3.79 | -2.82% | 149,879 |
| Mar 11, 2026 | 3.88 | 3.94 | 3.86 | 3.90 | 3.90 | 0.26% | 76,020 |
| Mar 10, 2026 | 3.93 | 3.96 | 3.86 | 3.89 | 3.89 | 0.52% | 156,961 |
| Mar 9, 2026 | 3.79 | 3.88 | 3.75 | 3.87 | 3.87 | 0.39% | 225,665 |
| Mar 6, 2026 | 3.81 | 3.86 | 3.80 | 3.86 | 3.86 | -0.90% | 129,706 |
| Mar 5, 2026 | 3.91 | 3.91 | 3.85 | 3.89 | 3.89 | -2.51% | 205,384 |
| Mar 4, 2026 | 3.95 | 3.99 | 3.94 | 3.99 | 3.99 | 3.37% | 138,539 |
| Mar 3, 2026 | 3.84 | 3.87 | 3.79 | 3.86 | 3.86 | -4.22% | 157,460 |
| Mar 2, 2026 | 4.08 | 4.08 | 4.00 | 4.03 | 4.03 | -3.70% | 99,154 |
| Feb 27, 2026 | 4.19 | 4.23 | 4.18 | 4.19 | 4.19 | -1.53% | 40,067 |
| Feb 26, 2026 | 4.21 | 4.25 | 4.21 | 4.25 | 4.25 | 0.95% | 66,588 |
| Feb 25, 2026 | 4.19 | 4.24 | 4.18 | 4.21 | 4.21 | 2.93% | 242,015 |
| Feb 24, 2026 | 4.07 | 4.11 | 4.06 | 4.09 | 4.09 | 3.28% | 42,373 |
| Feb 23, 2026 | 3.98 | 4.01 | 3.94 | 3.96 | 3.96 | -1.25% | 80,922 |
| Feb 20, 2026 | 3.95 | 4.01 | 3.95 | 4.01 | 4.01 | -0.99% | 48,579 |
| Feb 19, 2026 | 4.04 | 4.06 | 4.01 | 4.05 | 4.05 | 0.50% | 80,595 |
| Feb 18, 2026 | 4.04 | 4.07 | 4.02 | 4.03 | 4.03 | -2.18% | 645,373 |
| Feb 17, 2026 | 4.11 | 4.16 | 4.09 | 4.12 | 4.12 | - | 493,676 |
| Feb 13, 2026 | 4.12 | 4.16 | 4.10 | 4.12 | 4.12 | -1.44% | 67,797 |
| Feb 12, 2026 | 4.17 | 4.21 | 4.15 | 4.18 | 4.18 | 0.72% | 82,447 |
| Feb 11, 2026 | 4.13 | 4.17 | 4.13 | 4.15 | 4.15 | 0.73% | 38,341 |
| 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 |