H & M Hennes & Mauritz AB (publ) (HNNMY)
OTCMKTS · Delayed Price · Currency is USD
3.330
-0.030 (-0.89%)
Sep 15, 2026, 3:59 PM EST
HNNMY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 3.35 | 3.35 | 3.32 | 3.33 | - | -0.89% | 20,267 |
| Sep 14, 2026 | 3.34 | 3.37 | 3.33 | 3.36 | 3.36 | 0.30% | 293,139 |
| Sep 11, 2026 | 3.37 | 3.39 | 3.33 | 3.35 | 3.35 | - | 288,146 |
| Sep 10, 2026 | 3.37 | 3.37 | 3.33 | 3.35 | 3.35 | -2.90% | 274,693 |
| Sep 9, 2026 | 3.45 | 3.46 | 3.42 | 3.45 | 3.45 | -1.99% | 196,155 |
| Sep 8, 2026 | 3.53 | 3.53 | 3.48 | 3.52 | 3.52 | -2.76% | 176,332 |
| Sep 4, 2026 | 3.61 | 3.63 | 3.61 | 3.62 | 3.62 | 1.40% | 109,114 |
| Sep 3, 2026 | 3.57 | 3.58 | 3.54 | 3.57 | 3.57 | 1.56% | 184,366 |
| Sep 2, 2026 | 3.52 | 3.54 | 3.51 | 3.52 | 3.52 | -1.54% | 158,015 |
| Sep 1, 2026 | 3.57 | 3.61 | 3.55 | 3.57 | 3.57 | -1.38% | 188,881 |
| Aug 31, 2026 | 3.65 | 3.66 | 3.61 | 3.62 | 3.62 | 1.12% | 79,175 |
| Aug 28, 2026 | 3.60 | 3.61 | 3.57 | 3.58 | 3.58 | -1.38% | 231,261 |
| Aug 27, 2026 | 3.63 | 3.64 | 3.61 | 3.63 | 3.63 | -2.16% | 87,315 |
| Aug 26, 2026 | 3.72 | 3.72 | 3.70 | 3.71 | 3.71 | -3.89% | 159,738 |
| Aug 25, 2026 | 3.86 | 3.87 | 3.85 | 3.86 | 3.86 | 0.26% | 61,162 |
| Aug 24, 2026 | 3.83 | 3.85 | 3.83 | 3.85 | 3.85 | 1.05% | 167,022 |
| Aug 21, 2026 | 3.83 | 3.84 | 3.80 | 3.81 | 3.81 | 0.79% | 151,037 |
| Aug 20, 2026 | 3.80 | 3.80 | 3.77 | 3.78 | 3.78 | -0.79% | 157,920 |
| Aug 19, 2026 | 3.78 | 3.84 | 3.77 | 3.81 | 3.81 | 2.70% | 157,630 |
| Aug 18, 2026 | 3.69 | 3.73 | 3.69 | 3.71 | 3.71 | 3.63% | 147,866 |
| Aug 17, 2026 | 3.61 | 3.62 | 3.57 | 3.58 | 3.58 | -1.10% | 197,647 |
| Aug 14, 2026 | 3.64 | 3.67 | 3.61 | 3.62 | 3.62 | -0.55% | 92,338 |
| Aug 13, 2026 | 3.63 | 3.65 | 3.61 | 3.64 | 3.64 | 1.39% | 91,722 |
| Aug 12, 2026 | 3.64 | 3.64 | 3.58 | 3.59 | 3.59 | -1.64% | 469,535 |
| Aug 11, 2026 | 3.69 | 3.70 | 3.65 | 3.65 | 3.65 | -1.88% | 52,590 |
| Aug 10, 2026 | 3.70 | 3.74 | 3.69 | 3.72 | 3.72 | -0.53% | 98,595 |
| Aug 7, 2026 | 3.72 | 3.74 | 3.71 | 3.74 | 3.74 | 0.54% | 99,181 |
| Aug 6, 2026 | 3.72 | 3.73 | 3.69 | 3.72 | 3.72 | 0.81% | 43,075 |
| Aug 5, 2026 | 3.68 | 3.71 | 3.67 | 3.69 | 3.69 | -0.94% | 113,892 |
| Aug 4, 2026 | 3.67 | 3.74 | 3.67 | 3.73 | 3.73 | 1.50% | 62,801 |
| Aug 3, 2026 | 3.68 | 3.69 | 3.65 | 3.67 | 3.67 | 1.41% | 56,501 |
| 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 |