Skip to main content
logo
H & M Hennes & Mauritz AB (publ) (HNNMY)
OTCMKTS · Delayed Price · Currency is USD
2.920
-0.100 (-3.31%)
Aug 25, 2025, 2:17 PM EDT

H & M Hennes & Mauritz AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20252.943.032.943.023.023.42%53,485
Aug 21, 20252.902.932.892.922.92-1.68%57,019
Aug 20, 20252.963.002.942.972.97-111,343
Aug 19, 20252.962.982.952.972.97-78,915
Aug 18, 20252.982.982.952.972.970.34%171,303
Aug 15, 20252.962.972.942.962.961.72%68,689
Aug 14, 20252.902.922.892.912.91-2.02%93,861
Aug 13, 20252.942.982.942.972.973.41%29,350
Aug 12, 20252.822.892.812.872.872.94%108,217
Aug 11, 20252.812.842.792.792.79-2.79%258,346
Aug 8, 20252.822.872.822.872.874.71%104,512
Aug 7, 20252.772.772.742.742.741.97%226,530
Aug 6, 20252.682.712.682.692.691.05%75,323
Aug 5, 20252.642.672.642.662.661.84%230,705
Aug 4, 20252.592.642.592.612.610.85%198,523
Aug 1, 20252.622.632.582.592.59-1.89%171,133
Jul 31, 20252.672.672.642.642.64-2.94%289,328
Jul 30, 20252.742.772.722.722.72-2.86%46,616
Jul 29, 20252.812.812.772.802.80-3.45%56,475
Jul 28, 20252.912.912.872.902.90-2.75%48,764
Jul 25, 20252.963.002.962.982.981.08%20,415
Jul 24, 20252.972.992.952.952.95-2.96%195,409
Jul 23, 20252.983.042.973.043.044.47%34,394
Jul 22, 20252.892.932.892.912.910.34%306,872
Jul 21, 20252.872.922.872.902.902.11%164,712
Jul 18, 20252.862.862.812.842.842.90%471,081
Jul 17, 20252.732.762.732.762.76-126,188
Jul 16, 20252.742.762.722.762.761.47%150,720
Jul 15, 20252.762.772.722.722.72-1.45%183,256
Jul 14, 20252.752.782.732.762.76-1.08%68,216
Jul 11, 20252.802.802.792.792.79-3.12%168,250
Jul 10, 20252.822.882.822.882.881.77%58,975
Jul 9, 20252.822.832.812.832.831.69%92,522
Jul 8, 20252.772.812.762.782.78-2.01%66,251
Jul 7, 20252.832.852.822.842.840.18%51,737
Jul 3, 20252.842.862.832.842.84-1.84%72,728
Jul 2, 20252.762.892.762.892.892.41%261,389
Jul 1, 20252.812.832.792.822.821.81%181,880
Jun 30, 20252.772.772.732.772.77-189,568
Jun 27, 20252.752.802.742.772.77-0.07%188,269
Jun 26, 20252.852.852.722.772.773.82%112,591
Jun 25, 20252.662.702.652.672.670.75%98,909
Jun 24, 20252.692.692.622.652.653.11%281,166
Jun 23, 20252.612.612.502.572.57-1.53%344,759
Jun 20, 20252.632.652.612.612.61-1.51%148,066
Jun 18, 20252.672.692.652.652.65-0.75%208,238
Jun 17, 20252.732.732.662.672.67-3.33%394,524
Jun 16, 20252.812.822.752.762.762.30%234,127
Jun 13, 20252.722.732.702.702.70-2.53%126,726
Jun 12, 20252.782.782.732.772.77-85,371