Singapore markets closed

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

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
2.3799+0.0499 (+2.14%)
At close: 03:49PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 20222.35002.38002.34002.38002.3800151,900
30 Jun 20222.30002.36002.28002.33002.3300232,100
29 Jun 20222.37002.43002.36002.38002.3800756,000
28 Jun 20222.37002.38002.32002.35002.3500353,900
27 Jun 20222.39002.41002.37002.39002.3900209,900
24 Jun 20222.36002.42002.36002.42002.4200119,500
23 Jun 20222.33002.36002.30002.36002.3600276,100
22 Jun 20222.34002.40002.34002.39002.3900871,300
21 Jun 20222.38002.43002.37002.38002.3800276,700
17 Jun 20222.33002.41002.31002.40002.4000514,100
16 Jun 20222.30002.35002.30002.33002.3300298,300
15 Jun 20222.44002.44002.35002.43002.4300447,700
14 Jun 20222.58002.59002.54002.57002.5700248,100
13 Jun 20222.61002.61002.55002.57002.5700146,300
10 Jun 20222.67002.70002.65002.70002.700060,900
09 Jun 20222.78002.79002.74002.75002.7500111,900
08 Jun 20222.82002.85002.81002.84002.8400133,100
07 Jun 20222.68002.79002.68002.79002.79001,141,000
06 Jun 20222.82002.87002.74002.76002.760083,900
03 Jun 20222.76002.77002.71002.73002.7300124,600
02 Jun 20222.71002.79002.71002.79002.7900191,600
01 Jun 20222.74002.74002.69002.70002.7000305,000
31 May 20222.67002.73002.67002.70002.7000381,600
27 May 20222.65002.66002.62002.66002.6600104,100
26 May 20222.51002.56002.49002.50002.5000323,500
25 May 20222.42002.53002.42002.46002.4600339,700
24 May 20222.42002.48002.42002.47002.4700626,700
23 May 20222.53002.55002.50002.54002.5400159,800
20 May 20222.50002.50002.44002.48002.4800159,500
19 May 20222.49002.52002.46002.50002.5000306,100
18 May 20222.58002.59002.51002.52002.5200130,500
17 May 20222.64002.66002.61002.64002.6400369,800
16 May 20222.53002.58002.52002.57002.5700459,300
13 May 20222.52002.54002.50002.50002.500087,900
12 May 20222.37002.43002.37002.41002.4100334,500
11 May 20222.42002.42002.32002.32002.3200221,700
10 May 20222.35002.37002.33002.37002.3700918,500
09 May 20222.33002.34002.29002.30002.3000312,300
06 May 20222.39002.42002.34002.39002.3900181,600
05 May 20222.49002.49002.33002.42002.4200298,800
05 May 20220.069 Dividend
04 May 20222.47002.56002.44002.54002.4710292,500
03 May 20222.50002.52002.50002.50002.4321530,500
02 May 20222.48002.53002.45002.53002.4613287,300
29 Apr 20222.48002.52002.45002.48002.4126104,400
28 Apr 20222.49002.54002.47002.54002.4710340,500
27 Apr 20222.49002.51002.46002.49002.4224267,000
26 Apr 20222.53002.54002.47002.47002.4029434,300
25 Apr 20222.58002.58002.52002.56002.4905165,700
22 Apr 20222.63002.64002.60002.60002.529470,900
21 Apr 20222.72002.73002.65002.65002.578066,500
20 Apr 20222.72002.72002.68002.69002.6169218,000
19 Apr 20222.65002.72002.65002.72002.6461622,100
18 Apr 20222.62002.65002.62002.62002.5488205,700
14 Apr 20222.66002.67002.63002.64002.5683124,700
13 Apr 20222.64002.69002.64002.68002.60721,819,700
12 Apr 20222.71002.72002.67002.68002.6072305,800
11 Apr 20222.72002.74002.70002.70002.6267237,000
08 Apr 20222.70002.75002.70002.73002.655886,900
07 Apr 20222.73002.74002.69002.71002.6364371,700
06 Apr 20222.69002.74002.68002.72002.6461380,100
05 Apr 20222.79002.79002.71002.71002.6364632,300
04 Apr 20222.73002.77002.73002.73002.6558226,800
01 Apr 20222.73002.76002.71002.72002.6461175,300
31 Mar 20222.72002.72002.63002.64002.5683319,200
30 Mar 20223.07003.11003.07003.07002.9866588,400
29 Mar 20223.11003.15003.11003.14003.0547739,000
28 Mar 20222.91002.92002.89002.92002.8407301,600
25 Mar 20222.92002.96002.91002.93002.8504170,200
24 Mar 20222.84002.89002.84002.86002.782379,200
23 Mar 20222.83002.88002.83002.88002.8018185,500
22 Mar 20222.92002.96002.89002.92002.8407476,900
21 Mar 20222.91002.93002.85002.86002.782365,800
18 Mar 20222.92002.98002.92002.97002.8893181,700
17 Mar 20222.91002.92002.88002.91002.8309134,700
16 Mar 20222.98003.01002.91002.98002.8990147,900
15 Mar 20222.95002.95002.87002.89002.8115888,200
14 Mar 20223.00003.06002.95002.97002.8893275,600
11 Mar 20222.99002.99002.89002.90002.821259,900
10 Mar 20222.83002.96002.83002.90002.8212331,800
09 Mar 20223.01003.04002.97003.01002.9282214,200
08 Mar 20222.71002.90002.70002.79002.7142838,100
07 Mar 20222.78002.78002.59002.61002.5391651,800
04 Mar 20222.77002.81002.75002.78002.7045157,700
03 Mar 20222.97002.97002.83002.84002.7629408,300
02 Mar 20223.07003.08003.03003.07002.9866314,900
01 Mar 20223.20003.20003.08003.11003.0255585,200
28 Feb 20223.26003.35003.24003.31003.2201322,400
25 Feb 20223.45003.51003.45003.50003.4049146,900
24 Feb 20223.27003.43003.26003.41003.3174268,500
23 Feb 20223.61003.61003.49003.49003.3952224,500
22 Feb 20223.59003.61003.54003.57003.473074,600
18 Feb 20223.68003.69003.63003.65003.550831,800
17 Feb 20223.74003.74003.70003.71003.609237,600
16 Feb 20223.81003.84003.80003.83003.7260159,300
15 Feb 20223.83003.85003.83003.85003.7454114,900
14 Feb 20223.74003.76003.70003.71003.609235,600
11 Feb 20223.89003.92003.82003.85003.745427,700
10 Feb 20223.85003.93003.85003.85003.745433,000
09 Feb 20223.88003.92003.85003.86003.7551269,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...