Skip to main content
H & M Hennes & Mauritz AB (publ) (HNNMY)
OTCMKTS · Delayed Price · Currency is USD
2.900
+0.030 (0.35%)
May 1, 2025, 3:58 PM EDT

H & M Hennes & Mauritz AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 20252.902.992.822.902.900.35%80,142
Apr 30, 20252.842.932.812.892.891.40%84,298
Apr 29, 20252.842.852.812.852.85-1.04%55,653
Apr 28, 20252.882.892.872.882.88-0.35%36,713
Apr 25, 20252.882.892.872.892.89-0.34%103,151
Apr 24, 20252.912.932.892.902.90-0.34%75,951
Apr 23, 20252.942.952.882.912.91-1.36%790,538
Apr 22, 20252.922.982.922.952.953.15%266,691
Apr 21, 20252.862.882.782.862.86-127,833
Apr 17, 20252.732.992.732.862.863.21%91,332
Apr 16, 20252.782.792.752.772.771.13%64,824
Apr 15, 20252.732.782.712.742.740.37%121,854
Apr 14, 20252.722.772.712.732.731.49%258,650
Apr 11, 20252.602.692.602.692.693.46%429,974
Apr 10, 20252.572.602.532.602.600.39%183,667
Apr 9, 20252.432.632.422.592.598.82%708,055
Apr 8, 20252.452.472.372.382.38-2.46%302,838
Apr 7, 20252.402.542.392.442.44-3.17%422,151
Apr 4, 20252.502.532.422.522.52-3.45%126,532
Apr 3, 20252.592.642.582.612.61-2.97%196,856
Apr 2, 20252.662.692.652.692.691.13%60,300
Apr 1, 20252.642.682.632.662.662.31%187,019
Mar 31, 20252.572.602.562.602.60-0.34%77,597
Mar 28, 20252.582.622.572.612.61-0.80%18,609
Mar 27, 20252.622.662.542.632.631.94%79,054
Mar 26, 20252.592.612.562.582.58-3.01%151,953
Mar 25, 20252.642.662.632.662.661.88%66,955
Mar 24, 20252.612.632.602.612.61-0.72%72,907
Mar 21, 20252.612.652.592.632.63-1.87%66,821
Mar 20, 20252.622.682.622.682.681.13%32,390
Mar 19, 20252.662.702.652.652.65-0.75%57,025
Mar 18, 20252.642.672.632.672.671.91%205,862
Mar 17, 20252.632.642.622.622.621.16%37,512
Mar 14, 20252.592.612.572.592.590.39%89,672
Mar 13, 20252.582.592.542.582.58-2.27%104,496
Mar 12, 20252.592.652.582.642.64-4.00%261,056
Mar 11, 20252.812.812.702.752.75-5.17%34,153
Mar 10, 20252.862.912.862.902.901.75%49,274
Mar 7, 20252.802.852.802.852.853.64%37,442
Mar 6, 20252.762.782.732.752.751.33%19,621
Mar 5, 20252.662.722.662.712.712.42%27,171
Mar 4, 20252.602.682.592.652.650.95%68,646
Mar 3, 20252.642.672.612.632.630.54%54,579
Feb 28, 20252.642.642.592.612.61-0.53%62,447
Feb 27, 20252.652.652.622.632.63-2.42%20,761
Feb 26, 20252.692.712.662.692.690.75%45,865
Feb 25, 20252.672.682.652.672.672.69%143,718
Feb 24, 20252.602.642.602.602.600.78%63,160
Feb 21, 20252.642.642.582.582.58-0.54%29,052
Feb 20, 20252.592.632.582.592.590.15%29,824