H & M Hennes & Mauritz AB (publ) (HNNMY)
OTCMKTS · Delayed Price · Currency is USD
3.630
+0.077 (2.17%)
Sep 26, 2025, 3:59 PM EDT
H & M Hennes & Mauritz AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.61 | 3.65 | 3.61 | 3.63 | 3.63 | 2.17% | 118,557 |
| Sep 25, 2025 | 3.56 | 3.59 | 3.53 | 3.55 | 3.55 | 9.32% | 67,073 |
| Sep 24, 2025 | 3.26 | 3.28 | 3.25 | 3.25 | 3.25 | -1.22% | 56,843 |
| Sep 23, 2025 | 3.28 | 3.29 | 3.27 | 3.29 | 3.29 | 2.49% | 174,587 |
| Sep 22, 2025 | 3.20 | 3.22 | 3.20 | 3.21 | 3.21 | 0.31% | 69,750 |
| Sep 19, 2025 | 3.22 | 3.23 | 3.19 | 3.20 | 3.20 | -2.14% | 111,887 |
| Sep 18, 2025 | 3.28 | 3.28 | 3.24 | 3.27 | 3.27 | -0.82% | 32,964 |
| Sep 17, 2025 | 3.30 | 3.31 | 3.27 | 3.30 | 3.30 | 2.07% | 36,758 |
| Sep 16, 2025 | 3.23 | 3.24 | 3.22 | 3.23 | 3.23 | 2.70% | 42,793 |
| Sep 15, 2025 | 3.14 | 3.16 | 3.13 | 3.15 | 3.15 | 2.11% | 55,614 |
| Sep 12, 2025 | 3.09 | 3.09 | 3.07 | 3.08 | 3.08 | -1.85% | 21,781 |
| Sep 11, 2025 | 3.13 | 3.15 | 3.12 | 3.14 | 3.14 | -0.06% | 33,226 |
| Sep 10, 2025 | 3.15 | 3.17 | 3.12 | 3.14 | 3.14 | 0.87% | 82,341 |
| Sep 9, 2025 | 3.13 | 3.13 | 3.10 | 3.11 | 3.11 | 0.10% | 223,007 |
| Sep 8, 2025 | 3.08 | 3.12 | 3.07 | 3.11 | 3.11 | 1.47% | 97,357 |
| Sep 5, 2025 | 3.09 | 3.09 | 3.04 | 3.07 | 3.07 | 1.16% | 61,382 |
| Sep 4, 2025 | 3.01 | 3.03 | 3.00 | 3.03 | 3.03 | 2.71% | 54,188 |
| Sep 3, 2025 | 2.95 | 2.99 | 2.95 | 2.95 | 2.95 | 2.08% | 104,771 |
| Sep 2, 2025 | 2.89 | 2.90 | 2.83 | 2.89 | 2.89 | -0.34% | 68,921 |
| Aug 29, 2025 | 2.91 | 2.92 | 2.87 | 2.90 | 2.90 | -0.75% | 45,560 |
| Aug 28, 2025 | 2.93 | 2.94 | 2.92 | 2.92 | 2.92 | 0.07% | 94,664 |
| Aug 27, 2025 | 2.90 | 2.93 | 2.89 | 2.92 | 2.92 | -0.14% | 39,456 |
| Aug 26, 2025 | 2.94 | 2.96 | 2.92 | 2.92 | 2.92 | -0.20% | 60,187 |
| Aug 25, 2025 | 2.97 | 2.97 | 2.90 | 2.93 | 2.93 | -2.98% | 77,779 |
| Aug 22, 2025 | 2.94 | 3.03 | 2.94 | 3.02 | 3.02 | 3.42% | 53,485 |
| Aug 21, 2025 | 2.90 | 2.93 | 2.89 | 2.92 | 2.92 | -1.68% | 57,019 |
| Aug 20, 2025 | 2.96 | 3.00 | 2.94 | 2.97 | 2.97 | - | 111,343 |
| Aug 19, 2025 | 2.96 | 2.98 | 2.95 | 2.97 | 2.97 | - | 78,915 |
| Aug 18, 2025 | 2.98 | 2.98 | 2.95 | 2.97 | 2.97 | 0.34% | 171,303 |
| Aug 15, 2025 | 2.96 | 2.97 | 2.94 | 2.96 | 2.96 | 1.72% | 68,689 |
| Aug 14, 2025 | 2.90 | 2.92 | 2.89 | 2.91 | 2.91 | -2.02% | 93,861 |
| Aug 13, 2025 | 2.94 | 2.98 | 2.94 | 2.97 | 2.97 | 3.41% | 29,350 |
| Aug 12, 2025 | 2.82 | 2.89 | 2.81 | 2.87 | 2.87 | 2.94% | 108,217 |
| Aug 11, 2025 | 2.81 | 2.84 | 2.79 | 2.79 | 2.79 | -2.79% | 258,346 |
| Aug 8, 2025 | 2.82 | 2.87 | 2.82 | 2.87 | 2.87 | 4.71% | 104,512 |
| Aug 7, 2025 | 2.77 | 2.77 | 2.74 | 2.74 | 2.74 | 1.97% | 226,530 |
| Aug 6, 2025 | 2.68 | 2.71 | 2.68 | 2.69 | 2.69 | 1.05% | 75,323 |
| Aug 5, 2025 | 2.64 | 2.67 | 2.64 | 2.66 | 2.66 | 1.84% | 230,705 |
| Aug 4, 2025 | 2.59 | 2.64 | 2.59 | 2.61 | 2.61 | 0.85% | 198,523 |
| Aug 1, 2025 | 2.62 | 2.63 | 2.58 | 2.59 | 2.59 | -1.89% | 171,133 |
| Jul 31, 2025 | 2.67 | 2.67 | 2.64 | 2.64 | 2.64 | -2.94% | 289,328 |
| Jul 30, 2025 | 2.74 | 2.77 | 2.72 | 2.72 | 2.72 | -2.86% | 46,616 |
| Jul 29, 2025 | 2.81 | 2.81 | 2.77 | 2.80 | 2.80 | -3.45% | 56,475 |
| Jul 28, 2025 | 2.91 | 2.91 | 2.87 | 2.90 | 2.90 | -2.75% | 48,764 |
| Jul 25, 2025 | 2.96 | 3.00 | 2.96 | 2.98 | 2.98 | 1.08% | 20,415 |
| Jul 24, 2025 | 2.97 | 2.99 | 2.95 | 2.95 | 2.95 | -2.96% | 195,409 |
| Jul 23, 2025 | 2.98 | 3.04 | 2.97 | 3.04 | 3.04 | 4.47% | 34,394 |
| Jul 22, 2025 | 2.89 | 2.93 | 2.89 | 2.91 | 2.91 | 0.34% | 306,872 |
| Jul 21, 2025 | 2.87 | 2.92 | 2.87 | 2.90 | 2.90 | 2.11% | 164,712 |
| Jul 18, 2025 | 2.86 | 2.86 | 2.81 | 2.84 | 2.84 | 2.90% | 471,081 |