H & M Hennes & Mauritz AB (publ) (HNNMY)
OTCMKTS · Delayed Price · Currency is USD
3.390
-0.140 (-3.97%)
May 12, 2026, 4:00 PM EST
HNNMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.73% | 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 |
| Apr 15, 2026 | 3.74 | 3.75 | 3.69 | 3.74 | 3.69 | 0.54% | 69,211 |
| Apr 14, 2026 | 3.73 | 3.76 | 3.71 | 3.72 | 3.67 | -0.27% | 83,171 |
| Apr 13, 2026 | 3.69 | 3.75 | 3.66 | 3.73 | 3.68 | - | 146,302 |
| Apr 10, 2026 | 3.76 | 3.77 | 3.69 | 3.73 | 3.68 | 0.81% | 92,540 |
| Apr 9, 2026 | 3.69 | 3.72 | 3.64 | 3.70 | 3.65 | 0.27% | 137,912 |
| Apr 8, 2026 | 3.72 | 3.72 | 3.67 | 3.69 | 3.64 | 2.22% | 50,115 |
| Apr 7, 2026 | 3.59 | 3.62 | 3.52 | 3.61 | 3.56 | -1.90% | 345,616 |
| Apr 6, 2026 | 3.74 | 3.74 | 3.66 | 3.68 | 3.63 | 0.27% | 212,202 |
| Apr 2, 2026 | 3.74 | 3.85 | 3.65 | 3.67 | 3.62 | -1.61% | 114,832 |
| Apr 1, 2026 | 3.75 | 3.79 | 3.72 | 3.73 | 3.68 | 0.81% | 131,934 |
| Mar 31, 2026 | 3.64 | 3.70 | 3.60 | 3.70 | 3.65 | 4.23% | 422,588 |
| Mar 30, 2026 | 3.57 | 3.57 | 3.51 | 3.55 | 3.50 | 0.28% | 261,713 |
| Mar 27, 2026 | 3.57 | 3.62 | 3.52 | 3.54 | 3.49 | -1.67% | 206,141 |
| Mar 26, 2026 | 3.62 | 3.65 | 3.56 | 3.60 | 3.55 | -3.23% | 140,183 |
| Mar 25, 2026 | 3.67 | 3.74 | 3.65 | 3.72 | 3.67 | 2.20% | 330,614 |
| Mar 24, 2026 | 3.61 | 3.66 | 3.60 | 3.64 | 3.59 | -1.62% | 197,791 |
| Mar 23, 2026 | 3.65 | 3.72 | 3.63 | 3.70 | 3.65 | 5.11% | 326,664 |
| Mar 20, 2026 | 3.62 | 3.63 | 3.52 | 3.52 | 3.47 | -3.30% | 250,468 |
| Mar 19, 2026 | 3.55 | 3.67 | 3.54 | 3.64 | 3.59 | -0.55% | 313,287 |
| Mar 18, 2026 | 3.71 | 3.75 | 3.66 | 3.66 | 3.61 | -4.19% | 166,052 |
| Mar 17, 2026 | 3.86 | 3.88 | 3.79 | 3.82 | 3.77 | -0.26% | 240,407 |
| Mar 16, 2026 | 3.80 | 3.83 | 3.76 | 3.83 | 3.78 | 1.59% | 183,017 |
| Mar 13, 2026 | 3.82 | 3.85 | 3.75 | 3.77 | 3.72 | -0.53% | 129,509 |
| Mar 12, 2026 | 3.84 | 3.86 | 3.79 | 3.79 | 3.74 | -2.82% | 149,879 |
| Mar 11, 2026 | 3.88 | 3.94 | 3.86 | 3.90 | 3.85 | 0.26% | 76,020 |
| Mar 10, 2026 | 3.93 | 3.96 | 3.86 | 3.89 | 3.84 | 0.52% | 156,961 |
| Mar 9, 2026 | 3.79 | 3.88 | 3.75 | 3.87 | 3.82 | 0.39% | 225,665 |
| Mar 6, 2026 | 3.81 | 3.86 | 3.80 | 3.86 | 3.80 | -0.90% | 129,706 |
| Mar 5, 2026 | 3.91 | 3.91 | 3.85 | 3.89 | 3.84 | -2.51% | 205,384 |
| Mar 4, 2026 | 3.95 | 3.99 | 3.94 | 3.99 | 3.94 | 3.37% | 138,539 |
| Mar 3, 2026 | 3.84 | 3.87 | 3.79 | 3.86 | 3.81 | -4.22% | 157,460 |