H & M Hennes & Mauritz AB (publ) (HNNMY)
OTCMKTS
· Delayed Price · Currency is USD
2.690
+0.120 (4.67%)
Jun 25, 2025, 3:57 PM EDT
H & M Hennes & Mauritz AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 2.66 | 2.70 | 2.65 | 2.67 | 2.67 | 0.75% | 98,909 |
| Jun 24, 2025 | 2.69 | 2.69 | 2.62 | 2.65 | 2.65 | 3.11% | 281,166 |
| Jun 23, 2025 | 2.61 | 2.61 | 2.50 | 2.57 | 2.57 | -1.53% | 344,759 |
| Jun 20, 2025 | 2.63 | 2.65 | 2.61 | 2.61 | 2.61 | -1.51% | 148,066 |
| Jun 18, 2025 | 2.67 | 2.69 | 2.65 | 2.65 | 2.65 | -0.75% | 208,238 |
| Jun 17, 2025 | 2.73 | 2.73 | 2.66 | 2.67 | 2.67 | -3.33% | 394,524 |
| Jun 16, 2025 | 2.81 | 2.82 | 2.75 | 2.76 | 2.76 | 2.30% | 234,127 |
| Jun 13, 2025 | 2.72 | 2.73 | 2.70 | 2.70 | 2.70 | -2.53% | 126,726 |
| Jun 12, 2025 | 2.78 | 2.78 | 2.73 | 2.77 | 2.77 | - | 85,371 |
| Jun 11, 2025 | 2.82 | 2.82 | 2.76 | 2.77 | 2.77 | -2.81% | 42,922 |
| Jun 10, 2025 | 2.86 | 2.87 | 2.83 | 2.85 | 2.85 | -0.70% | 37,707 |
| Jun 9, 2025 | 2.81 | 2.90 | 2.81 | 2.87 | 2.87 | 2.50% | 136,801 |
| Jun 6, 2025 | 2.80 | 2.91 | 2.80 | 2.80 | 2.80 | - | 718,102 |
| Jun 5, 2025 | 2.81 | 2.83 | 2.80 | 2.80 | 2.80 | - | 61,986 |
| Jun 4, 2025 | 2.81 | 2.84 | 2.79 | 2.80 | 2.80 | 0.72% | 111,216 |
| Jun 3, 2025 | 2.79 | 2.81 | 2.76 | 2.78 | 2.78 | -2.11% | 113,017 |
| Jun 2, 2025 | 2.83 | 2.85 | 2.82 | 2.84 | 2.84 | 0.35% | 110,387 |
| May 30, 2025 | 2.82 | 2.86 | 2.81 | 2.83 | 2.83 | -1.74% | 68,824 |
| May 29, 2025 | 2.89 | 2.89 | 2.81 | 2.88 | 2.88 | 3.15% | 77,878 |
| May 28, 2025 | 2.87 | 2.87 | 2.78 | 2.79 | 2.79 | -2.38% | 151,598 |
| May 27, 2025 | 2.85 | 2.86 | 2.81 | 2.86 | 2.86 | - | 274,723 |
| 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 |