H & M Hennes & Mauritz AB (publ) (HNNMY)
OTCMKTS · Delayed Price · Currency is USD
3.350
-0.040 (-1.18%)
At close: Jun 26, 2026
HNNMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.37 | 3.38 | 3.35 | 3.35 | 3.35 | -1.18% | 118,881 |
| Jun 25, 2026 | 3.36 | 3.42 | 3.34 | 3.39 | 3.39 | -0.29% | 102,641 |
| Jun 24, 2026 | 3.34 | 3.41 | 3.34 | 3.40 | 3.40 | 2.41% | 159,365 |
| Jun 23, 2026 | 3.35 | 3.36 | 3.31 | 3.32 | 3.32 | -2.64% | 207,885 |
| Jun 22, 2026 | 3.41 | 3.43 | 3.40 | 3.41 | 3.41 | -2.57% | 192,416 |
| Jun 18, 2026 | 3.47 | 3.54 | 3.47 | 3.50 | 3.50 | 2.64% | 116,640 |
| Jun 17, 2026 | 3.46 | 3.53 | 3.40 | 3.41 | 3.41 | -3.12% | 74,048 |
| Jun 16, 2026 | 3.53 | 3.59 | 3.50 | 3.52 | 3.52 | - | 131,832 |
| Jun 15, 2026 | 3.57 | 3.58 | 3.51 | 3.52 | 3.52 | -1.68% | 110,038 |
| Jun 12, 2026 | 3.57 | 3.60 | 3.55 | 3.58 | 3.58 | 1.13% | 130,351 |
| Jun 11, 2026 | 3.45 | 3.55 | 3.43 | 3.54 | 3.54 | 3.51% | 218,780 |
| Jun 10, 2026 | 3.46 | 3.48 | 3.41 | 3.42 | 3.42 | -1.72% | 76,466 |
| Jun 9, 2026 | 3.48 | 3.52 | 3.46 | 3.48 | 3.48 | 1.99% | 206,408 |
| Jun 8, 2026 | 3.44 | 3.48 | 3.40 | 3.41 | 3.41 | -1.39% | 127,665 |
| Jun 5, 2026 | 3.49 | 3.50 | 3.44 | 3.46 | 3.46 | -1.14% | 187,353 |
| Jun 4, 2026 | 3.52 | 3.52 | 3.46 | 3.50 | 3.50 | 1.45% | 149,446 |
| Jun 3, 2026 | 3.49 | 3.49 | 3.44 | 3.45 | 3.45 | -0.29% | 68,425 |
| Jun 2, 2026 | 3.49 | 3.51 | 3.45 | 3.46 | 3.46 | 0.29% | 156,008 |
| Jun 1, 2026 | 3.47 | 3.47 | 3.41 | 3.45 | 3.45 | -1.71% | 123,796 |
| May 29, 2026 | 3.50 | 3.56 | 3.49 | 3.51 | 3.51 | 0.29% | 139,917 |
| May 28, 2026 | 3.49 | 3.55 | 3.49 | 3.50 | 3.50 | - | 186,356 |
| May 27, 2026 | 3.51 | 3.53 | 3.48 | 3.50 | 3.50 | 2.34% | 277,981 |
| May 26, 2026 | 3.44 | 3.44 | 3.40 | 3.42 | 3.42 | -1.16% | 139,647 |
| May 22, 2026 | 3.47 | 3.47 | 3.41 | 3.46 | 3.46 | -0.57% | 96,510 |
| May 21, 2026 | 3.41 | 3.49 | 3.41 | 3.48 | 3.48 | 1.46% | 159,288 |
| May 20, 2026 | 3.34 | 3.49 | 3.34 | 3.43 | 3.43 | 0.88% | 174,730 |
| May 19, 2026 | 3.44 | 3.49 | 3.40 | 3.40 | 3.40 | -1.45% | 312,055 |
| May 18, 2026 | 3.42 | 3.47 | 3.42 | 3.45 | 3.45 | 3.60% | 494,876 |
| May 15, 2026 | 3.32 | 3.36 | 3.32 | 3.33 | 3.33 | -0.89% | 163,324 |
| May 14, 2026 | 3.37 | 3.39 | 3.33 | 3.36 | 3.36 | - | 355,343 |
| May 13, 2026 | 3.32 | 3.39 | 3.31 | 3.36 | 3.36 | -0.88% | 234,645 |
| May 12, 2026 | 3.38 | 3.40 | 3.30 | 3.39 | 3.39 | -3.97% | 179,093 |
| May 11, 2026 | 3.51 | 3.55 | 3.48 | 3.53 | 3.53 | -0.84% | 171,809 |
| May 8, 2026 | 3.59 | 3.60 | 3.54 | 3.56 | 3.56 | - | 98,801 |
| May 7, 2026 | 3.62 | 3.63 | 3.56 | 3.56 | 3.56 | -1.38% | 199,966 |
| May 6, 2026 | 3.67 | 3.71 | 3.65 | 3.66 | 3.61 | 4.87% | 104,909 |
| May 5, 2026 | 3.48 | 3.54 | 3.48 | 3.49 | 3.44 | 0.87% | 107,502 |
| May 4, 2026 | 3.50 | 3.51 | 3.41 | 3.46 | 3.41 | -3.08% | 143,741 |
| May 1, 2026 | 3.53 | 3.58 | 3.51 | 3.57 | 3.52 | 0.54% | 61,625 |
| Apr 30, 2026 | 3.50 | 3.57 | 3.47 | 3.55 | 3.50 | 2.33% | 283,678 |
| Apr 29, 2026 | 3.51 | 3.53 | 3.44 | 3.47 | 3.42 | -3.61% | 76,958 |
| Apr 28, 2026 | 3.63 | 3.63 | 3.59 | 3.60 | 3.55 | -0.55% | 169,593 |
| Apr 27, 2026 | 3.66 | 3.66 | 3.61 | 3.62 | 3.57 | -0.82% | 144,599 |
| Apr 24, 2026 | 3.68 | 3.70 | 3.65 | 3.65 | 3.60 | -0.82% | 66,454 |
| Apr 23, 2026 | 3.73 | 3.74 | 3.66 | 3.68 | 3.63 | -0.81% | 122,158 |
| Apr 22, 2026 | 3.73 | 3.76 | 3.68 | 3.71 | 3.66 | -1.59% | 48,189 |
| Apr 21, 2026 | 3.86 | 3.87 | 3.77 | 3.77 | 3.72 | -2.33% | 43,911 |
| Apr 20, 2026 | 3.87 | 3.88 | 3.80 | 3.86 | 3.81 | 0.52% | 91,624 |
| Apr 17, 2026 | 3.85 | 3.90 | 3.79 | 3.84 | 3.79 | 1.59% | 69,325 |
| Apr 16, 2026 | 3.78 | 3.79 | 3.72 | 3.78 | 3.73 | 1.07% | 123,840 |