UK markets closed

H & M Hennes & Mauritz AB (publ) (HNNMY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
3.0600+0.0200 (+0.66%)
At close: 03:46PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20243.07003.08003.06003.06003.060016,200
18 Apr 20243.07003.08003.04003.04003.040029,900
17 Apr 20243.06003.06003.01003.04003.0400104,400
16 Apr 20243.01003.03002.99003.02003.0200124,700
15 Apr 20242.99003.00002.96002.96002.960042,000
12 Apr 20243.00003.01002.94002.97002.970021,100
11 Apr 20243.02003.04002.99003.03003.030077,400
10 Apr 20243.03003.05003.02003.04003.040046,000
09 Apr 20243.10003.10003.07003.09003.090050,600
08 Apr 20243.11003.11003.09003.10003.100025,900
05 Apr 20243.08003.08003.04003.07003.070087,100
04 Apr 20243.15003.15003.07003.09003.090079,500
03 Apr 20243.10003.12003.09003.11003.110049,900
02 Apr 20243.04003.06003.04003.04003.040049,200
01 Apr 20243.19003.23003.11003.19003.190030,000
28 Mar 20243.29003.29003.16003.22003.2200206,800
27 Mar 20243.23003.34003.23003.31003.3100146,100
26 Mar 20242.87002.89002.85002.86002.860049,800
25 Mar 20242.80002.83002.78002.81002.810042,400
22 Mar 20242.84002.84002.82002.84002.84004,300
21 Mar 20242.88002.90002.85002.87002.870025,800
20 Mar 20242.82002.85002.80002.85002.85009,200
19 Mar 20242.77002.80002.76002.78002.780010,500
18 Mar 20242.77002.77002.72002.72002.720011,300
15 Mar 20242.78002.78002.75002.75002.75008,600
14 Mar 20242.81002.81002.78002.78002.78008,600
13 Mar 20242.81002.83002.78002.82002.820015,600
12 Mar 20242.74002.77002.74002.77002.770057,800
11 Mar 20242.71002.77002.71002.72002.720034,400
08 Mar 20242.70002.72002.68002.69002.690013,400
07 Mar 20242.69002.69002.66002.66002.660020,500
06 Mar 20242.69002.70002.68002.68002.6800198,800
05 Mar 20242.60002.64002.60002.63002.630036,000
04 Mar 20242.61002.62002.61002.61002.610019,800
01 Mar 20242.67002.69002.67002.67002.670064,500
29 Feb 20242.67002.68002.65002.65002.650091,000
28 Feb 20242.67002.67002.63002.66002.660025,600
27 Feb 20242.70002.72002.70002.70002.700049,000
26 Feb 20242.68002.70002.68002.68002.680063,600
23 Feb 20242.68002.70002.67002.68002.680019,700
22 Feb 20242.68002.69002.62002.65002.650027,200
21 Feb 20242.71002.74002.71002.74002.740049,900
20 Feb 20242.69002.72002.67002.69002.690018,700
16 Feb 20242.68002.69002.66002.66002.660037,100
15 Feb 20242.67002.68002.63002.66002.660047,600
14 Feb 20242.62002.65002.62002.62002.620031,900
13 Feb 20242.59002.59002.54002.57002.570079,900
12 Feb 20242.65002.67002.65002.65002.650031,700
09 Feb 20242.64002.65002.63002.63002.630092,200
08 Feb 20242.65002.65002.60002.61002.610028,200
07 Feb 20242.60002.62002.59002.62002.620072,100
06 Feb 20242.62002.65002.62002.63002.630039,000
05 Feb 20242.61002.61002.57002.60002.600062,200
02 Feb 20242.70002.71002.67002.69002.690033,000
01 Feb 20242.73002.74002.72002.73002.73006,400
31 Jan 20242.76002.84002.76002.78002.780028,400
30 Jan 20243.17003.20003.16003.16003.160020,700
29 Jan 20243.15003.17003.14003.15003.15008,500
26 Jan 20243.17003.17003.14003.14003.140086,400
25 Jan 20243.11003.13003.11003.12003.12008,500
24 Jan 20243.09003.09003.06003.06003.060016,800
23 Jan 20243.03003.04003.01003.04003.040022,600
22 Jan 20242.97002.99002.95002.98002.980014,700
19 Jan 20242.98003.01002.98003.01003.010014,400
18 Jan 20243.03003.04003.02003.02003.020016,200
17 Jan 20242.99003.02002.99003.02003.020018,000
16 Jan 20243.15003.16003.14003.14003.140014,000
12 Jan 20243.24003.24003.23003.24003.24008,100
11 Jan 20243.24003.24003.20003.24003.240020,600
10 Jan 20243.23003.24003.22003.24003.240018,600
09 Jan 20243.21003.22003.20003.22003.220015,800
08 Jan 20243.23003.26003.23003.26003.26007,500
05 Jan 20243.21003.21003.19003.20003.200010,700
04 Jan 20243.25003.28003.24003.24003.240020,400
03 Jan 20243.25003.25003.23003.25003.25004,800
02 Jan 20243.39003.42003.38003.40003.400018,700
29 Dec 20233.48003.48003.45003.46003.460016,500
28 Dec 20233.50003.50003.47003.47003.470016,200
27 Dec 20233.51003.54003.51003.54003.54008,600
26 Dec 20233.48003.50003.47003.50003.50001,300
22 Dec 20233.51003.53003.46003.48003.480013,700
21 Dec 20233.56003.56003.52003.54003.540014,500
20 Dec 20233.53003.53003.50003.50003.50005,900
19 Dec 20233.50003.54003.50003.52003.520014,800
18 Dec 20233.51003.52003.48003.48003.480010,800
15 Dec 20233.41003.42003.38003.39003.390010,400
14 Dec 20233.41003.42003.38003.41003.410025,900
13 Dec 20233.29003.37003.28003.34003.340096,200
12 Dec 20233.30003.30003.28003.29003.29007,300
11 Dec 20233.31003.32003.30003.31003.310010,600
08 Dec 20233.25003.25003.22003.25003.250024,500
07 Dec 20233.20003.22003.20003.22003.220013,000
06 Dec 20233.21003.21003.17003.17003.17007,700
05 Dec 20233.25003.25003.23003.23003.23009,000
04 Dec 20233.33003.33003.29003.30003.300016,900
01 Dec 20233.27003.28003.26003.28003.280064,100
30 Nov 20233.16003.18003.14003.15003.1500145,400
29 Nov 20233.33003.33003.25003.28003.2800140,900
28 Nov 20233.30003.32003.29003.32003.320027,100
27 Nov 20233.28003.30003.28003.29003.290015,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...