Singapore markets closed
Straits Times Index
3,095.59 -6.62 (-0.21%) Nikkei
25,935.62 -457.42 (-1.73%) Hang Seng
21,859.79 -137.10 (-0.62%) FTSE 100
7,168.65 -0.63 (-0.01%) BTC-USD
19,137.21 -87.84 (-0.46%) CMC Crypto 200
420.84 +0.70 (+0.17%)
H & M Hennes & Mauritz AB (publ) (HNNMY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:49PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2022 | 2.3500 | 2.3800 | 2.3400 | 2.3800 | 2.3800 | 151,900 |
| 30 Jun 2022 | 2.3000 | 2.3600 | 2.2800 | 2.3300 | 2.3300 | 232,100 |
| 29 Jun 2022 | 2.3700 | 2.4300 | 2.3600 | 2.3800 | 2.3800 | 756,000 |
| 28 Jun 2022 | 2.3700 | 2.3800 | 2.3200 | 2.3500 | 2.3500 | 353,900 |
| 27 Jun 2022 | 2.3900 | 2.4100 | 2.3700 | 2.3900 | 2.3900 | 209,900 |
| 24 Jun 2022 | 2.3600 | 2.4200 | 2.3600 | 2.4200 | 2.4200 | 119,500 |
| 23 Jun 2022 | 2.3300 | 2.3600 | 2.3000 | 2.3600 | 2.3600 | 276,100 |
| 22 Jun 2022 | 2.3400 | 2.4000 | 2.3400 | 2.3900 | 2.3900 | 871,300 |
| 21 Jun 2022 | 2.3800 | 2.4300 | 2.3700 | 2.3800 | 2.3800 | 276,700 |
| 17 Jun 2022 | 2.3300 | 2.4100 | 2.3100 | 2.4000 | 2.4000 | 514,100 |
| 16 Jun 2022 | 2.3000 | 2.3500 | 2.3000 | 2.3300 | 2.3300 | 298,300 |
| 15 Jun 2022 | 2.4400 | 2.4400 | 2.3500 | 2.4300 | 2.4300 | 447,700 |
| 14 Jun 2022 | 2.5800 | 2.5900 | 2.5400 | 2.5700 | 2.5700 | 248,100 |
| 13 Jun 2022 | 2.6100 | 2.6100 | 2.5500 | 2.5700 | 2.5700 | 146,300 |
| 10 Jun 2022 | 2.6700 | 2.7000 | 2.6500 | 2.7000 | 2.7000 | 60,900 |
| 09 Jun 2022 | 2.7800 | 2.7900 | 2.7400 | 2.7500 | 2.7500 | 111,900 |
| 08 Jun 2022 | 2.8200 | 2.8500 | 2.8100 | 2.8400 | 2.8400 | 133,100 |
| 07 Jun 2022 | 2.6800 | 2.7900 | 2.6800 | 2.7900 | 2.7900 | 1,141,000 |
| 06 Jun 2022 | 2.8200 | 2.8700 | 2.7400 | 2.7600 | 2.7600 | 83,900 |
| 03 Jun 2022 | 2.7600 | 2.7700 | 2.7100 | 2.7300 | 2.7300 | 124,600 |
| 02 Jun 2022 | 2.7100 | 2.7900 | 2.7100 | 2.7900 | 2.7900 | 191,600 |
| 01 Jun 2022 | 2.7400 | 2.7400 | 2.6900 | 2.7000 | 2.7000 | 305,000 |
| 31 May 2022 | 2.6700 | 2.7300 | 2.6700 | 2.7000 | 2.7000 | 381,600 |
| 27 May 2022 | 2.6500 | 2.6600 | 2.6200 | 2.6600 | 2.6600 | 104,100 |
| 26 May 2022 | 2.5100 | 2.5600 | 2.4900 | 2.5000 | 2.5000 | 323,500 |
| 25 May 2022 | 2.4200 | 2.5300 | 2.4200 | 2.4600 | 2.4600 | 339,700 |
| 24 May 2022 | 2.4200 | 2.4800 | 2.4200 | 2.4700 | 2.4700 | 626,700 |
| 23 May 2022 | 2.5300 | 2.5500 | 2.5000 | 2.5400 | 2.5400 | 159,800 |
| 20 May 2022 | 2.5000 | 2.5000 | 2.4400 | 2.4800 | 2.4800 | 159,500 |
| 19 May 2022 | 2.4900 | 2.5200 | 2.4600 | 2.5000 | 2.5000 | 306,100 |
| 18 May 2022 | 2.5800 | 2.5900 | 2.5100 | 2.5200 | 2.5200 | 130,500 |
| 17 May 2022 | 2.6400 | 2.6600 | 2.6100 | 2.6400 | 2.6400 | 369,800 |
| 16 May 2022 | 2.5300 | 2.5800 | 2.5200 | 2.5700 | 2.5700 | 459,300 |
| 13 May 2022 | 2.5200 | 2.5400 | 2.5000 | 2.5000 | 2.5000 | 87,900 |
| 12 May 2022 | 2.3700 | 2.4300 | 2.3700 | 2.4100 | 2.4100 | 334,500 |
| 11 May 2022 | 2.4200 | 2.4200 | 2.3200 | 2.3200 | 2.3200 | 221,700 |
| 10 May 2022 | 2.3500 | 2.3700 | 2.3300 | 2.3700 | 2.3700 | 918,500 |
| 09 May 2022 | 2.3300 | 2.3400 | 2.2900 | 2.3000 | 2.3000 | 312,300 |
| 06 May 2022 | 2.3900 | 2.4200 | 2.3400 | 2.3900 | 2.3900 | 181,600 |
| 05 May 2022 | 2.4900 | 2.4900 | 2.3300 | 2.4200 | 2.4200 | 298,800 |
| 05 May 2022 | 0.069 Dividend | |||||
| 04 May 2022 | 2.4700 | 2.5600 | 2.4400 | 2.5400 | 2.4710 | 292,500 |
| 03 May 2022 | 2.5000 | 2.5200 | 2.5000 | 2.5000 | 2.4321 | 530,500 |
| 02 May 2022 | 2.4800 | 2.5300 | 2.4500 | 2.5300 | 2.4613 | 287,300 |
| 29 Apr 2022 | 2.4800 | 2.5200 | 2.4500 | 2.4800 | 2.4126 | 104,400 |
| 28 Apr 2022 | 2.4900 | 2.5400 | 2.4700 | 2.5400 | 2.4710 | 340,500 |
| 27 Apr 2022 | 2.4900 | 2.5100 | 2.4600 | 2.4900 | 2.4224 | 267,000 |
| 26 Apr 2022 | 2.5300 | 2.5400 | 2.4700 | 2.4700 | 2.4029 | 434,300 |
| 25 Apr 2022 | 2.5800 | 2.5800 | 2.5200 | 2.5600 | 2.4905 | 165,700 |
| 22 Apr 2022 | 2.6300 | 2.6400 | 2.6000 | 2.6000 | 2.5294 | 70,900 |
| 21 Apr 2022 | 2.7200 | 2.7300 | 2.6500 | 2.6500 | 2.5780 | 66,500 |
| 20 Apr 2022 | 2.7200 | 2.7200 | 2.6800 | 2.6900 | 2.6169 | 218,000 |
| 19 Apr 2022 | 2.6500 | 2.7200 | 2.6500 | 2.7200 | 2.6461 | 622,100 |
| 18 Apr 2022 | 2.6200 | 2.6500 | 2.6200 | 2.6200 | 2.5488 | 205,700 |
| 14 Apr 2022 | 2.6600 | 2.6700 | 2.6300 | 2.6400 | 2.5683 | 124,700 |
| 13 Apr 2022 | 2.6400 | 2.6900 | 2.6400 | 2.6800 | 2.6072 | 1,819,700 |
| 12 Apr 2022 | 2.7100 | 2.7200 | 2.6700 | 2.6800 | 2.6072 | 305,800 |
| 11 Apr 2022 | 2.7200 | 2.7400 | 2.7000 | 2.7000 | 2.6267 | 237,000 |
| 08 Apr 2022 | 2.7000 | 2.7500 | 2.7000 | 2.7300 | 2.6558 | 86,900 |
| 07 Apr 2022 | 2.7300 | 2.7400 | 2.6900 | 2.7100 | 2.6364 | 371,700 |
| 06 Apr 2022 | 2.6900 | 2.7400 | 2.6800 | 2.7200 | 2.6461 | 380,100 |
| 05 Apr 2022 | 2.7900 | 2.7900 | 2.7100 | 2.7100 | 2.6364 | 632,300 |
| 04 Apr 2022 | 2.7300 | 2.7700 | 2.7300 | 2.7300 | 2.6558 | 226,800 |
| 01 Apr 2022 | 2.7300 | 2.7600 | 2.7100 | 2.7200 | 2.6461 | 175,300 |
| 31 Mar 2022 | 2.7200 | 2.7200 | 2.6300 | 2.6400 | 2.5683 | 319,200 |
| 30 Mar 2022 | 3.0700 | 3.1100 | 3.0700 | 3.0700 | 2.9866 | 588,400 |
| 29 Mar 2022 | 3.1100 | 3.1500 | 3.1100 | 3.1400 | 3.0547 | 739,000 |
| 28 Mar 2022 | 2.9100 | 2.9200 | 2.8900 | 2.9200 | 2.8407 | 301,600 |
| 25 Mar 2022 | 2.9200 | 2.9600 | 2.9100 | 2.9300 | 2.8504 | 170,200 |
| 24 Mar 2022 | 2.8400 | 2.8900 | 2.8400 | 2.8600 | 2.7823 | 79,200 |
| 23 Mar 2022 | 2.8300 | 2.8800 | 2.8300 | 2.8800 | 2.8018 | 185,500 |
| 22 Mar 2022 | 2.9200 | 2.9600 | 2.8900 | 2.9200 | 2.8407 | 476,900 |
| 21 Mar 2022 | 2.9100 | 2.9300 | 2.8500 | 2.8600 | 2.7823 | 65,800 |
| 18 Mar 2022 | 2.9200 | 2.9800 | 2.9200 | 2.9700 | 2.8893 | 181,700 |
| 17 Mar 2022 | 2.9100 | 2.9200 | 2.8800 | 2.9100 | 2.8309 | 134,700 |
| 16 Mar 2022 | 2.9800 | 3.0100 | 2.9100 | 2.9800 | 2.8990 | 147,900 |
| 15 Mar 2022 | 2.9500 | 2.9500 | 2.8700 | 2.8900 | 2.8115 | 888,200 |
| 14 Mar 2022 | 3.0000 | 3.0600 | 2.9500 | 2.9700 | 2.8893 | 275,600 |
| 11 Mar 2022 | 2.9900 | 2.9900 | 2.8900 | 2.9000 | 2.8212 | 59,900 |
| 10 Mar 2022 | 2.8300 | 2.9600 | 2.8300 | 2.9000 | 2.8212 | 331,800 |
| 09 Mar 2022 | 3.0100 | 3.0400 | 2.9700 | 3.0100 | 2.9282 | 214,200 |
| 08 Mar 2022 | 2.7100 | 2.9000 | 2.7000 | 2.7900 | 2.7142 | 838,100 |
| 07 Mar 2022 | 2.7800 | 2.7800 | 2.5900 | 2.6100 | 2.5391 | 651,800 |
| 04 Mar 2022 | 2.7700 | 2.8100 | 2.7500 | 2.7800 | 2.7045 | 157,700 |
| 03 Mar 2022 | 2.9700 | 2.9700 | 2.8300 | 2.8400 | 2.7629 | 408,300 |
| 02 Mar 2022 | 3.0700 | 3.0800 | 3.0300 | 3.0700 | 2.9866 | 314,900 |
| 01 Mar 2022 | 3.2000 | 3.2000 | 3.0800 | 3.1100 | 3.0255 | 585,200 |
| 28 Feb 2022 | 3.2600 | 3.3500 | 3.2400 | 3.3100 | 3.2201 | 322,400 |
| 25 Feb 2022 | 3.4500 | 3.5100 | 3.4500 | 3.5000 | 3.4049 | 146,900 |
| 24 Feb 2022 | 3.2700 | 3.4300 | 3.2600 | 3.4100 | 3.3174 | 268,500 |
| 23 Feb 2022 | 3.6100 | 3.6100 | 3.4900 | 3.4900 | 3.3952 | 224,500 |
| 22 Feb 2022 | 3.5900 | 3.6100 | 3.5400 | 3.5700 | 3.4730 | 74,600 |
| 18 Feb 2022 | 3.6800 | 3.6900 | 3.6300 | 3.6500 | 3.5508 | 31,800 |
| 17 Feb 2022 | 3.7400 | 3.7400 | 3.7000 | 3.7100 | 3.6092 | 37,600 |
| 16 Feb 2022 | 3.8100 | 3.8400 | 3.8000 | 3.8300 | 3.7260 | 159,300 |
| 15 Feb 2022 | 3.8300 | 3.8500 | 3.8300 | 3.8500 | 3.7454 | 114,900 |
| 14 Feb 2022 | 3.7400 | 3.7600 | 3.7000 | 3.7100 | 3.6092 | 35,600 |
| 11 Feb 2022 | 3.8900 | 3.9200 | 3.8200 | 3.8500 | 3.7454 | 27,700 |
| 10 Feb 2022 | 3.8500 | 3.9300 | 3.8500 | 3.8500 | 3.7454 | 33,000 |
| 09 Feb 2022 | 3.8800 | 3.9200 | 3.8500 | 3.8600 | 3.7551 | 269,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
