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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 23, 2025 | 2.86 | 2.88 | 2.86 | 2.86 | 2.86 | 0.35% | 40,870 |
May 22, 2025 | 2.85 | 2.86 | 2.83 | 2.85 | 2.85 | -0.70% | 81,920 |
May 21, 2025 | 2.90 | 2.91 | 2.87 | 2.87 | 2.87 | -0.35% | 22,348 |
May 20, 2025 | 2.87 | 2.93 | 2.87 | 2.88 | 2.88 | -2.04% | 88,222 |
May 19, 2025 | 2.91 | 2.96 | 2.85 | 2.94 | 2.94 | -0.34% | 80,126 |
May 16, 2025 | 2.93 | 2.96 | 2.90 | 2.95 | 2.95 | 0.34% | 60,117 |
May 15, 2025 | 2.91 | 2.94 | 2.87 | 2.94 | 2.94 | 1.20% | 19,159 |
May 14, 2025 | 2.94 | 2.97 | 2.85 | 2.91 | 2.91 | -2.52% | 96,687 |
May 13, 2025 | 2.96 | 2.98 | 2.92 | 2.98 | 2.98 | 2.41% | 94,429 |
May 12, 2025 | 2.91 | 2.92 | 2.85 | 2.91 | 2.91 | 3.19% | 42,837 |
May 9, 2025 | 2.81 | 2.85 | 2.80 | 2.82 | 2.82 | 1.08% | 95,038 |
May 8, 2025 | 2.74 | 2.92 | 2.74 | 2.79 | 2.72 | 0.72% | 41,940 |
May 7, 2025 | 2.81 | 2.90 | 2.72 | 2.77 | 2.70 | -2.81% | 39,516 |
May 6, 2025 | 2.88 | 2.91 | 2.79 | 2.85 | 2.78 | 0.35% | 27,642 |
May 5, 2025 | 2.92 | 2.92 | 2.84 | 2.84 | 2.77 | -3.40% | 62,714 |
May 2, 2025 | 2.93 | 2.95 | 2.90 | 2.94 | 2.87 | 1.38% | 34,625 |
May 1, 2025 | 2.90 | 2.99 | 2.82 | 2.90 | 2.83 | 0.35% | 80,142 |
Apr 30, 2025 | 2.84 | 2.93 | 2.81 | 2.89 | 2.82 | 1.40% | 84,298 |
Apr 29, 2025 | 2.84 | 2.85 | 2.81 | 2.85 | 2.78 | -1.04% | 55,653 |
Apr 28, 2025 | 2.88 | 2.89 | 2.87 | 2.88 | 2.81 | -0.35% | 36,713 |
Apr 25, 2025 | 2.88 | 2.89 | 2.87 | 2.89 | 2.82 | -0.34% | 103,151 |
Apr 24, 2025 | 2.91 | 2.93 | 2.89 | 2.90 | 2.83 | -0.34% | 75,951 |
Apr 23, 2025 | 2.94 | 2.95 | 2.88 | 2.91 | 2.84 | -1.36% | 790,538 |
Apr 22, 2025 | 2.92 | 2.98 | 2.92 | 2.95 | 2.88 | 3.15% | 266,691 |
Apr 21, 2025 | 2.86 | 2.88 | 2.78 | 2.86 | 2.79 | - | 127,833 |
Apr 17, 2025 | 2.73 | 2.99 | 2.73 | 2.86 | 2.79 | 3.21% | 91,332 |
Apr 16, 2025 | 2.78 | 2.79 | 2.75 | 2.77 | 2.70 | 1.13% | 64,824 |
Apr 15, 2025 | 2.73 | 2.78 | 2.71 | 2.74 | 2.67 | 0.37% | 121,854 |
Apr 14, 2025 | 2.72 | 2.77 | 2.71 | 2.73 | 2.66 | 1.49% | 258,650 |
Apr 11, 2025 | 2.60 | 2.69 | 2.60 | 2.69 | 2.63 | 3.46% | 429,974 |
Apr 10, 2025 | 2.57 | 2.60 | 2.53 | 2.60 | 2.54 | 0.39% | 183,667 |
Apr 9, 2025 | 2.43 | 2.63 | 2.42 | 2.59 | 2.53 | 8.82% | 708,055 |
Apr 8, 2025 | 2.45 | 2.47 | 2.37 | 2.38 | 2.32 | -2.46% | 302,838 |
Apr 7, 2025 | 2.40 | 2.54 | 2.39 | 2.44 | 2.38 | -3.17% | 422,151 |
Apr 4, 2025 | 2.50 | 2.53 | 2.42 | 2.52 | 2.46 | -3.45% | 126,532 |
Apr 3, 2025 | 2.59 | 2.64 | 2.58 | 2.61 | 2.55 | -2.97% | 196,856 |
Apr 2, 2025 | 2.66 | 2.69 | 2.65 | 2.69 | 2.63 | 1.13% | 60,300 |
Apr 1, 2025 | 2.64 | 2.68 | 2.63 | 2.66 | 2.60 | 2.31% | 187,019 |
Mar 31, 2025 | 2.57 | 2.60 | 2.56 | 2.60 | 2.54 | -0.34% | 77,597 |
Mar 28, 2025 | 2.58 | 2.62 | 2.57 | 2.61 | 2.55 | -0.80% | 18,609 |
Mar 27, 2025 | 2.62 | 2.66 | 2.54 | 2.63 | 2.57 | 1.94% | 79,054 |
Mar 26, 2025 | 2.59 | 2.61 | 2.56 | 2.58 | 2.52 | -3.01% | 151,953 |
Mar 25, 2025 | 2.64 | 2.66 | 2.63 | 2.66 | 2.60 | 1.88% | 66,955 |
Mar 24, 2025 | 2.61 | 2.63 | 2.60 | 2.61 | 2.55 | -0.72% | 72,907 |
Mar 21, 2025 | 2.61 | 2.65 | 2.59 | 2.63 | 2.57 | -1.87% | 66,821 |
Mar 20, 2025 | 2.62 | 2.68 | 2.62 | 2.68 | 2.62 | 1.13% | 32,390 |
Mar 19, 2025 | 2.66 | 2.70 | 2.65 | 2.65 | 2.59 | -0.75% | 57,025 |
Mar 18, 2025 | 2.64 | 2.67 | 2.63 | 2.67 | 2.61 | 1.91% | 205,862 |
Mar 17, 2025 | 2.63 | 2.64 | 2.62 | 2.62 | 2.56 | 1.16% | 37,512 |
Mar 14, 2025 | 2.59 | 2.61 | 2.57 | 2.59 | 2.53 | 0.39% | 89,672 |