H & M Hennes & Mauritz AB (publ) (HNNMY)
OTCMKTS · Delayed Price · Currency is USD
3.980
+0.130 (3.38%)
At close: Dec 18, 2025
H & M Hennes & Mauritz AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 3.61 | 3.65 | 3.61 | 3.63 | 3.63 | 1.34% | 25,217 |
| Nov 25, 2025 | 3.55 | 3.60 | 3.53 | 3.58 | 3.58 | 0.14% | 70,444 |
| Nov 24, 2025 | 3.58 | 3.59 | 3.54 | 3.58 | 3.58 | -0.42% | 77,644 |
| Nov 21, 2025 | 3.55 | 3.59 | 3.53 | 3.59 | 3.59 | 2.57% | 48,515 |
| Nov 20, 2025 | 3.56 | 3.56 | 3.49 | 3.50 | 3.50 | -3.31% | 86,492 |
| Nov 19, 2025 | 3.63 | 3.67 | 3.60 | 3.62 | 3.62 | - | 73,678 |
| Nov 18, 2025 | 3.60 | 3.62 | 3.58 | 3.62 | 3.62 | -1.36% | 103,627 |
| Nov 17, 2025 | 3.71 | 3.72 | 3.65 | 3.67 | 3.67 | -3.34% | 39,478 |
| Nov 14, 2025 | 3.80 | 3.83 | 3.77 | 3.80 | 3.80 | -1.63% | 21,849 |
| Nov 13, 2025 | 3.86 | 3.95 | 3.84 | 3.86 | 3.86 | 1.31% | 23,644 |
| Nov 12, 2025 | 3.79 | 3.82 | 3.78 | 3.81 | 3.81 | 1.33% | 30,724 |
| Nov 11, 2025 | 3.74 | 3.78 | 3.74 | 3.76 | 3.76 | 1.76% | 31,938 |
| Nov 10, 2025 | 3.67 | 3.71 | 3.66 | 3.70 | 3.70 | 2.07% | 54,840 |
| Nov 7, 2025 | 3.56 | 3.62 | 3.55 | 3.62 | 3.62 | -2.69% | 53,151 |
| Nov 6, 2025 | 3.65 | 3.83 | 3.56 | 3.72 | 3.67 | 2.76% | 55,448 |
| Nov 5, 2025 | 3.61 | 3.62 | 3.56 | 3.62 | 3.57 | 1.12% | 35,855 |
| Nov 4, 2025 | 3.56 | 3.60 | 3.50 | 3.58 | 3.53 | -2.45% | 58,891 |
| Nov 3, 2025 | 3.70 | 3.71 | 3.65 | 3.67 | 3.62 | -1.61% | 36,527 |
| Oct 31, 2025 | 3.78 | 3.82 | 3.73 | 3.73 | 3.68 | -0.53% | 32,844 |
| Oct 30, 2025 | 3.72 | 3.79 | 3.72 | 3.75 | 3.70 | 0.27% | 27,390 |
| Oct 29, 2025 | 3.78 | 3.82 | 3.74 | 3.74 | 3.69 | -1.84% | 29,639 |
| Oct 28, 2025 | 3.80 | 3.82 | 3.79 | 3.81 | 3.76 | -0.26% | 21,705 |
| Oct 27, 2025 | 3.79 | 3.83 | 3.78 | 3.82 | 3.77 | 0.79% | 65,040 |
| Oct 24, 2025 | 3.79 | 3.79 | 3.77 | 3.79 | 3.74 | -0.26% | 379,996 |
| Oct 23, 2025 | 3.78 | 3.82 | 3.78 | 3.80 | 3.75 | 1.33% | 92,128 |
| Oct 22, 2025 | 3.74 | 3.76 | 3.73 | 3.75 | 3.70 | 0.32% | 38,397 |
| Oct 21, 2025 | 3.72 | 3.75 | 3.71 | 3.74 | 3.69 | -0.32% | 64,355 |
| Oct 20, 2025 | 3.73 | 3.77 | 3.72 | 3.75 | 3.70 | 0.86% | 40,585 |
| Oct 17, 2025 | 3.68 | 3.72 | 3.68 | 3.72 | 3.67 | 1.31% | 53,711 |
| Oct 16, 2025 | 3.64 | 3.68 | 3.64 | 3.67 | 3.62 | 1.66% | 47,600 |
| Oct 15, 2025 | 3.61 | 3.62 | 3.58 | 3.61 | 3.56 | 1.40% | 36,928 |
| Oct 14, 2025 | 3.54 | 3.56 | 3.49 | 3.56 | 3.51 | 0.85% | 62,778 |
| Oct 13, 2025 | 3.51 | 3.53 | 3.50 | 3.53 | 3.48 | 1.73% | 49,796 |
| Oct 10, 2025 | 3.51 | 3.54 | 3.47 | 3.47 | 3.42 | -0.29% | 31,075 |
| Oct 9, 2025 | 3.49 | 3.50 | 3.48 | 3.48 | 3.43 | -3.60% | 43,776 |
| Oct 8, 2025 | 3.63 | 3.64 | 3.60 | 3.61 | 3.56 | -1.63% | 29,194 |