H & M Hennes & Mauritz AB (publ) (HNNMY)
OTCMKTS · Delayed Price · Currency is USD
3.610
+0.070 (1.98%)
Nov 9, 2026, 3:59 PM EST
HNNMY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 3.55 | 3.61 | 3.52 | 3.61 | 3.61 | 1.98% | 116,258 |
| Nov 6, 2026 | 3.36 | 3.56 | 3.36 | 3.54 | 3.54 | -2.48% | 41,001 |
| Nov 5, 2026 | 3.71 | 3.71 | 3.63 | 3.63 | 3.63 | -0.39% | 218,998 |
| Nov 4, 2026 | 3.60 | 3.73 | 3.59 | 3.68 | 3.64 | 4.25% | 38,662 |
| Nov 3, 2026 | 3.75 | 3.75 | 3.53 | 3.53 | 3.50 | -0.56% | 73,593 |
| Nov 2, 2026 | 3.54 | 3.59 | 3.50 | 3.55 | 3.52 | 0.03% | 107,060 |
| Oct 30, 2026 | 3.65 | 3.65 | 3.42 | 3.55 | 3.51 | 0.25% | 47,066 |
| Oct 29, 2026 | 3.49 | 3.55 | 3.47 | 3.54 | 3.51 | 1.14% | 236,776 |
| Oct 28, 2026 | 3.52 | 3.57 | 3.47 | 3.50 | 3.47 | - | 178,547 |
| Oct 27, 2026 | 3.52 | 3.53 | 3.47 | 3.50 | 3.47 | -0.85% | 170,867 |
| Oct 26, 2026 | 3.49 | 3.54 | 3.49 | 3.53 | 3.50 | 1.44% | 197,999 |
| Oct 23, 2026 | 3.49 | 3.49 | 3.44 | 3.48 | 3.45 | 1.16% | 326,093 |
| Oct 22, 2026 | 3.41 | 3.46 | 3.41 | 3.44 | 3.41 | -0.58% | 262,172 |
| Oct 21, 2026 | 3.45 | 3.47 | 3.43 | 3.46 | 3.43 | -0.57% | 249,482 |
| Oct 20, 2026 | 3.42 | 3.51 | 3.42 | 3.48 | 3.45 | 1.46% | 281,345 |
| Oct 19, 2026 | 3.40 | 3.46 | 3.40 | 3.43 | 3.40 | 0.29% | 170,503 |
| Oct 16, 2026 | 3.44 | 3.45 | 3.40 | 3.42 | 3.39 | 0.88% | 201,003 |
| Oct 15, 2026 | 3.37 | 3.39 | 3.36 | 3.39 | 3.36 | 3.35% | 308,540 |
| Oct 14, 2026 | 3.26 | 3.29 | 3.25 | 3.28 | 3.25 | -0.91% | 290,498 |
| Oct 13, 2026 | 3.30 | 3.32 | 3.28 | 3.31 | 3.28 | 3.44% | 378,939 |
| Oct 12, 2026 | 3.22 | 3.23 | 3.17 | 3.20 | 3.17 | -2.44% | 334,529 |
| Oct 9, 2026 | 3.26 | 3.28 | 3.23 | 3.28 | 3.25 | 1.55% | 498,481 |
| Oct 8, 2026 | 3.20 | 3.23 | 3.20 | 3.23 | 3.20 | 1.25% | 456,693 |
| Oct 7, 2026 | 3.20 | 3.21 | 3.18 | 3.19 | 3.16 | 0.63% | 381,138 |
| Oct 6, 2026 | 3.16 | 3.18 | 3.15 | 3.17 | 3.14 | 0.96% | 642,141 |
| Oct 5, 2026 | 3.11 | 3.14 | 3.11 | 3.14 | 3.11 | - | 602,573 |
| Oct 2, 2026 | 3.16 | 3.17 | 3.12 | 3.14 | 3.11 | 0.64% | 361,553 |
| Oct 1, 2026 | 3.14 | 3.15 | 3.09 | 3.12 | 3.09 | -0.32% | 688,088 |
| Sep 30, 2026 | 3.16 | 3.18 | 3.13 | 3.13 | 3.10 | 0.64% | 285,852 |
| Sep 29, 2026 | 3.13 | 3.13 | 3.07 | 3.11 | 3.08 | -3.12% | 436,483 |
| Sep 28, 2026 | 3.20 | 3.22 | 3.18 | 3.21 | 3.18 | -0.62% | 520,532 |
| Sep 25, 2026 | 3.23 | 3.23 | 3.21 | 3.23 | 3.20 | -0.92% | 227,395 |
| Sep 24, 2026 | 3.29 | 3.29 | 3.21 | 3.26 | 3.23 | -1.51% | 633,500 |
| Sep 23, 2026 | 3.30 | 3.33 | 3.28 | 3.31 | 3.28 | -1.78% | 267,655 |
| Sep 22, 2026 | 3.36 | 3.39 | 3.34 | 3.37 | 3.34 | 3.69% | 591,900 |
| Sep 21, 2026 | 3.28 | 3.28 | 3.24 | 3.25 | 3.22 | -0.31% | 283,757 |
| Sep 18, 2026 | 3.23 | 3.26 | 3.22 | 3.26 | 3.23 | -1.21% | 350,545 |
| Sep 17, 2026 | 3.29 | 3.30 | 3.29 | 3.30 | 3.27 | 0.76% | 331,172 |
| Sep 16, 2026 | 3.33 | 3.35 | 3.26 | 3.28 | 3.24 | -1.36% | 157,805 |
| Sep 15, 2026 | 3.35 | 3.35 | 3.31 | 3.32 | 3.29 | -1.19% | 249,327 |
| Sep 14, 2026 | 3.34 | 3.37 | 3.33 | 3.36 | 3.33 | 0.30% | 293,139 |
| Sep 11, 2026 | 3.37 | 3.39 | 3.33 | 3.35 | 3.32 | - | 288,146 |
| Sep 10, 2026 | 3.37 | 3.37 | 3.33 | 3.35 | 3.32 | -2.90% | 274,693 |
| Sep 9, 2026 | 3.45 | 3.46 | 3.42 | 3.45 | 3.42 | -1.99% | 196,155 |
| Sep 8, 2026 | 3.53 | 3.53 | 3.48 | 3.52 | 3.49 | -2.76% | 176,332 |
| Sep 4, 2026 | 3.61 | 3.63 | 3.61 | 3.62 | 3.58 | 1.40% | 109,114 |
| Sep 3, 2026 | 3.57 | 3.58 | 3.54 | 3.57 | 3.54 | 1.56% | 184,366 |
| Sep 2, 2026 | 3.52 | 3.54 | 3.51 | 3.52 | 3.48 | -1.54% | 158,015 |
| Sep 1, 2026 | 3.57 | 3.61 | 3.55 | 3.57 | 3.54 | -1.38% | 189,165 |
| Aug 31, 2026 | 3.65 | 3.66 | 3.61 | 3.62 | 3.58 | 1.12% | 79,175 |