H & M Hennes & Mauritz AB (publ) (HNNMY)
OTCMKTS · Delayed Price · Currency is USD
3.619
-0.011 (-0.30%)
At close: Jul 31, 2026
HNNMY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.57 | 3.62 | 3.55 | 3.62 | 3.62 | -0.30% | 32,660 |
| Jul 30, 2026 | 3.58 | 3.63 | 3.57 | 3.63 | 3.63 | 1.40% | 47,021 |
| Jul 29, 2026 | 3.50 | 3.58 | 3.49 | 3.58 | 3.58 | 2.29% | 33,575 |
| Jul 28, 2026 | 3.47 | 3.50 | 3.46 | 3.50 | 3.50 | 1.74% | 161,694 |
| Jul 27, 2026 | 3.41 | 3.45 | 3.41 | 3.44 | 3.44 | 3.93% | 199,488 |
| Jul 24, 2026 | 3.30 | 3.37 | 3.30 | 3.31 | 3.31 | 1.22% | 172,192 |
| Jul 23, 2026 | 3.30 | 3.30 | 3.27 | 3.27 | 3.27 | -1.80% | 206,777 |
| Jul 22, 2026 | 3.33 | 3.34 | 3.31 | 3.33 | 3.33 | 0.91% | 108,212 |
| Jul 21, 2026 | 3.28 | 3.32 | 3.28 | 3.30 | 3.30 | - | 155,165 |
| Jul 20, 2026 | 3.33 | 3.34 | 3.30 | 3.30 | 3.30 | -1.79% | 190,334 |
| Jul 17, 2026 | 3.34 | 3.37 | 3.33 | 3.36 | 3.36 | 0.90% | 189,188 |
| Jul 16, 2026 | 3.32 | 3.35 | 3.32 | 3.33 | 3.33 | 1.22% | 155,117 |
| Jul 15, 2026 | 3.30 | 3.35 | 3.29 | 3.29 | 3.29 | -1.20% | 99,888 |
| Jul 14, 2026 | 3.34 | 3.36 | 3.32 | 3.33 | 3.33 | -1.19% | 212,085 |
| Jul 13, 2026 | 3.42 | 3.44 | 3.35 | 3.37 | 3.37 | -0.66% | 183,606 |
| Jul 10, 2026 | 3.39 | 3.41 | 3.38 | 3.39 | 3.39 | 0.48% | 117,817 |
| Jul 9, 2026 | 3.31 | 3.38 | 3.31 | 3.38 | 3.38 | 3.25% | 199,727 |
| Jul 8, 2026 | 3.25 | 3.29 | 3.23 | 3.27 | 3.27 | -3.54% | 96,084 |
| Jul 7, 2026 | 3.41 | 3.41 | 3.38 | 3.39 | 3.39 | 0.59% | 194,204 |
| Jul 6, 2026 | 3.38 | 3.38 | 3.33 | 3.37 | 3.37 | -0.59% | 260,195 |
| Jul 2, 2026 | 3.39 | 3.42 | 3.38 | 3.39 | 3.39 | 1.80% | 112,728 |
| Jul 1, 2026 | 3.33 | 3.35 | 3.32 | 3.33 | 3.33 | -1.48% | 146,479 |
| Jun 30, 2026 | 3.38 | 3.41 | 3.37 | 3.38 | 3.38 | 0.30% | 437,708 |
| Jun 29, 2026 | 3.39 | 3.39 | 3.32 | 3.37 | 3.37 | 0.60% | 191,289 |
| 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 |