Singapore markets closed
Straits Times Index
3,267.54 +8.40 (+0.26%) S&P 500
4,071.70 -4.87 (-0.12%) Dow
34,429.88 +34.88 (+0.10%) Nasdaq
11,461.50 -20.90 (-0.18%) BTC-USD
17,276.63 +315.51 (+1.86%) CMC Crypto 200
409.58 +8.16 (+2.03%)
H & M Hennes & Mauritz AB (publ) (HNNMY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:53PM EST
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Dec 2022 | 2.2600 | 2.3000 | 2.2600 | 2.2900 | 2.2900 | 71,400 |
| 01 Dec 2022 | 2.2100 | 2.2600 | 2.2000 | 2.2500 | 2.2500 | 229,000 |
| 30 Nov 2022 | 2.1800 | 2.2100 | 2.1400 | 2.1900 | 2.1900 | 122,300 |
| 29 Nov 2022 | 2.1800 | 2.1900 | 2.1700 | 2.1800 | 2.1800 | 65,000 |
| 28 Nov 2022 | 2.1800 | 2.1800 | 2.1400 | 2.1400 | 2.1400 | 94,300 |
| 25 Nov 2022 | 2.2000 | 2.2500 | 2.2000 | 2.2400 | 2.2400 | 43,500 |
| 23 Nov 2022 | 2.1900 | 2.2300 | 2.1900 | 2.2100 | 2.2100 | 80,600 |
| 22 Nov 2022 | 2.1300 | 2.1600 | 2.1300 | 2.1500 | 2.1500 | 57,700 |
| 21 Nov 2022 | 2.1400 | 2.1700 | 2.1300 | 2.1500 | 2.1500 | 45,500 |
| 18 Nov 2022 | 2.2000 | 2.2000 | 2.1500 | 2.1800 | 2.1800 | 105,900 |
| 17 Nov 2022 | 2.1100 | 2.1500 | 2.1000 | 2.1300 | 2.1300 | 69,600 |
| 16 Nov 2022 | 2.2100 | 2.2600 | 2.1900 | 2.1900 | 2.1900 | 64,700 |
| 15 Nov 2022 | 2.3500 | 2.3700 | 2.3100 | 2.3400 | 2.3400 | 33,100 |
| 14 Nov 2022 | 2.3500 | 2.3500 | 2.3000 | 2.3300 | 2.3300 | 131,600 |
| 11 Nov 2022 | 2.3200 | 2.4000 | 2.3100 | 2.3600 | 2.3600 | 39,500 |
| 10 Nov 2022 | 2.1800 | 2.2200 | 2.1600 | 2.2100 | 2.2100 | 36,100 |
| 09 Nov 2022 | 2.0900 | 2.1100 | 2.0500 | 2.0700 | 2.0700 | 111,400 |
| 09 Nov 2022 | 0.059 Dividend | |||||
| 08 Nov 2022 | 2.1300 | 2.1700 | 2.1200 | 2.1700 | 2.1110 | 117,300 |
| 07 Nov 2022 | 2.1000 | 2.1000 | 2.0600 | 2.0900 | 2.0332 | 83,800 |
| 04 Nov 2022 | 2.0500 | 2.1000 | 2.0500 | 2.0900 | 2.0332 | 58,900 |
| 03 Nov 2022 | 1.9100 | 1.9500 | 1.9000 | 1.9200 | 1.8678 | 49,200 |
| 02 Nov 2022 | 2.0200 | 2.0500 | 1.9900 | 2.0000 | 1.9456 | 69,800 |
| 01 Nov 2022 | 2.0000 | 2.0300 | 2.0000 | 2.0300 | 1.9748 | 189,800 |
| 31 Oct 2022 | 1.9800 | 1.9800 | 1.9500 | 1.9500 | 1.8970 | 71,700 |
| 28 Oct 2022 | 1.9800 | 1.9900 | 1.9600 | 1.9900 | 1.9359 | 112,600 |
| 27 Oct 2022 | 2.0700 | 2.0800 | 2.0300 | 2.0500 | 1.9943 | 126,000 |
| 26 Oct 2022 | 2.0800 | 2.1100 | 2.0800 | 2.1000 | 2.0429 | 182,400 |
| 25 Oct 2022 | 2.0700 | 2.0900 | 2.0600 | 2.0900 | 2.0332 | 916,500 |
| 24 Oct 2022 | 1.9600 | 2.0000 | 1.9500 | 1.9900 | 1.9359 | 91,300 |
| 21 Oct 2022 | 1.9300 | 1.9600 | 1.9200 | 1.9400 | 1.8873 | 165,700 |
| 20 Oct 2022 | 2.0100 | 2.0100 | 1.9600 | 1.9800 | 1.9262 | 171,000 |
| 19 Oct 2022 | 2.0500 | 2.0500 | 1.9600 | 1.9900 | 1.9359 | 280,100 |
| 18 Oct 2022 | 2.0800 | 2.1000 | 2.0500 | 2.0800 | 2.0234 | 1,028,300 |
| 17 Oct 2022 | 2.0000 | 2.0500 | 2.0000 | 2.0400 | 1.9845 | 268,500 |
| 14 Oct 2022 | 1.9700 | 1.9700 | 1.9200 | 1.9200 | 1.8678 | 135,300 |
| 13 Oct 2022 | 1.8300 | 2.0000 | 1.8300 | 1.9800 | 1.9262 | 498,000 |
| 12 Oct 2022 | 1.8800 | 1.9100 | 1.8700 | 1.8800 | 1.8289 | 283,400 |
| 11 Oct 2022 | 1.8400 | 1.9000 | 1.8400 | 1.8500 | 1.7997 | 1,057,400 |
| 10 Oct 2022 | 1.8500 | 1.8700 | 1.8400 | 1.8600 | 1.8094 | 247,500 |
| 07 Oct 2022 | 1.8200 | 1.8300 | 1.7900 | 1.8100 | 1.7608 | 199,300 |
| 06 Oct 2022 | 1.8900 | 1.8900 | 1.8300 | 1.8500 | 1.7997 | 297,900 |
| 05 Oct 2022 | 1.9000 | 1.9300 | 1.8900 | 1.9200 | 1.8678 | 174,800 |
| 04 Oct 2022 | 1.9800 | 2.0800 | 1.9800 | 2.0600 | 2.0040 | 1,803,700 |
| 03 Oct 2022 | 1.8600 | 1.9100 | 1.8600 | 1.9100 | 1.8581 | 178,600 |
| 30 Sept 2022 | 1.7800 | 1.8300 | 1.7800 | 1.8100 | 1.7608 | 158,300 |
| 29 Sept 2022 | 1.7300 | 1.7500 | 1.7200 | 1.7400 | 1.6927 | 562,700 |
| 28 Sept 2022 | 1.7900 | 1.8700 | 1.7900 | 1.8700 | 1.8192 | 318,900 |
| 27 Sept 2022 | 1.8400 | 1.8500 | 1.8000 | 1.8000 | 1.7511 | 1,966,700 |
| 26 Sept 2022 | 1.8100 | 1.8300 | 1.7700 | 1.7700 | 1.7219 | 306,900 |
| 23 Sept 2022 | 1.8100 | 1.8200 | 1.7800 | 1.8100 | 1.7608 | 131,200 |
| 22 Sept 2022 | 1.8900 | 1.9000 | 1.8700 | 1.8900 | 1.8386 | 305,100 |
| 21 Sept 2022 | 1.8900 | 1.9200 | 1.8700 | 1.8700 | 1.8192 | 237,200 |
| 20 Sept 2022 | 1.9500 | 1.9500 | 1.8800 | 1.9100 | 1.8581 | 798,100 |
| 19 Sept 2022 | 1.9900 | 1.9900 | 1.9700 | 1.9800 | 1.9262 | 331,100 |
| 16 Sept 2022 | 1.9400 | 1.9800 | 1.9200 | 1.9600 | 1.9067 | 206,700 |
| 15 Sept 2022 | 1.9500 | 1.9900 | 1.9400 | 1.9400 | 1.8873 | 246,400 |
| 14 Sept 2022 | 2.0500 | 2.0900 | 2.0300 | 2.0600 | 2.0040 | 214,300 |
| 13 Sept 2022 | 2.1000 | 2.1100 | 2.0400 | 2.0400 | 1.9845 | 554,200 |
| 12 Sept 2022 | 2.1900 | 2.1900 | 2.1700 | 2.1800 | 2.1207 | 681,700 |
| 09 Sept 2022 | 2.0800 | 2.0800 | 2.0500 | 2.0600 | 2.0040 | 267,900 |
| 08 Sept 2022 | 1.9400 | 2.0000 | 1.9300 | 1.9700 | 1.9164 | 322,900 |
| 07 Sept 2022 | 1.9900 | 2.0300 | 1.9900 | 2.0300 | 1.9748 | 645,700 |
| 06 Sept 2022 | 2.0400 | 2.0600 | 2.0300 | 2.0500 | 1.9943 | 376,500 |
| 02 Sept 2022 | 2.0500 | 2.0700 | 1.9800 | 2.0000 | 1.9456 | 230,900 |
| 01 Sept 2022 | 2.0000 | 2.0100 | 1.9800 | 2.0100 | 1.9554 | 424,900 |
| 31 Aug 2022 | 2.0400 | 2.0500 | 2.0100 | 2.0400 | 1.9845 | 415,900 |
| 30 Aug 2022 | 2.0700 | 2.0700 | 2.0200 | 2.0200 | 1.9651 | 711,500 |
| 29 Aug 2022 | 2.0500 | 2.0700 | 2.0500 | 2.0500 | 1.9943 | 520,300 |
| 26 Aug 2022 | 2.1200 | 2.1200 | 2.0100 | 2.0100 | 1.9554 | 531,300 |
| 25 Aug 2022 | 2.1800 | 2.1900 | 2.1000 | 2.1500 | 2.0915 | 283,300 |
| 24 Aug 2022 | 2.2700 | 2.2800 | 2.2400 | 2.2500 | 2.1888 | 451,100 |
| 23 Aug 2022 | 2.3000 | 2.3000 | 2.2700 | 2.2800 | 2.2180 | 489,000 |
| 22 Aug 2022 | 2.3000 | 2.3000 | 2.2300 | 2.2500 | 2.1888 | 447,100 |
| 19 Aug 2022 | 2.3900 | 2.3900 | 2.3400 | 2.3600 | 2.2958 | 31,300 |
| 18 Aug 2022 | 2.4500 | 2.4500 | 2.4200 | 2.4300 | 2.3639 | 73,700 |
| 17 Aug 2022 | 2.4900 | 2.5000 | 2.4700 | 2.5000 | 2.4320 | 118,900 |
| 16 Aug 2022 | 2.5200 | 2.5500 | 2.5200 | 2.5500 | 2.4807 | 88,600 |
| 15 Aug 2022 | 2.5300 | 2.5300 | 2.5000 | 2.5100 | 2.4418 | 42,300 |
| 12 Aug 2022 | 2.5800 | 2.5800 | 2.5400 | 2.5800 | 2.5099 | 101,400 |
| 11 Aug 2022 | 2.5900 | 2.6200 | 2.5700 | 2.5700 | 2.5001 | 114,900 |
| 10 Aug 2022 | 2.5900 | 2.6100 | 2.5800 | 2.5900 | 2.5196 | 73,200 |
| 09 Aug 2022 | 2.5600 | 2.5600 | 2.4900 | 2.4900 | 2.4223 | 278,200 |
| 08 Aug 2022 | 2.5500 | 2.5900 | 2.5500 | 2.5600 | 2.4904 | 44,500 |
| 05 Aug 2022 | 2.5100 | 2.5100 | 2.4700 | 2.4800 | 2.4126 | 73,100 |
| 04 Aug 2022 | 2.5400 | 2.5600 | 2.5200 | 2.5600 | 2.4904 | 49,800 |
| 03 Aug 2022 | 2.4400 | 2.4800 | 2.4400 | 2.4800 | 2.4126 | 55,700 |
| 02 Aug 2022 | 2.4200 | 2.4200 | 2.3800 | 2.3800 | 2.3153 | 66,000 |
| 01 Aug 2022 | 2.4700 | 2.4800 | 2.4600 | 2.4700 | 2.4028 | 97,800 |
| 29 Jul 2022 | 2.4800 | 2.5100 | 2.4800 | 2.5100 | 2.4418 | 36,200 |
| 28 Jul 2022 | 2.4100 | 2.4600 | 2.4100 | 2.4600 | 2.3931 | 104,200 |
| 27 Jul 2022 | 2.4200 | 2.4600 | 2.4000 | 2.4400 | 2.3737 | 100,300 |
| 26 Jul 2022 | 2.4400 | 2.4400 | 2.4000 | 2.4200 | 2.3542 | 150,000 |
| 25 Jul 2022 | 2.6200 | 2.6200 | 2.5900 | 2.6000 | 2.5293 | 36,200 |
| 22 Jul 2022 | 2.5700 | 2.6000 | 2.5500 | 2.5700 | 2.5001 | 19,100 |
| 21 Jul 2022 | 2.5700 | 2.6000 | 2.5000 | 2.6000 | 2.5293 | 62,800 |
| 20 Jul 2022 | 2.5700 | 2.5800 | 2.5300 | 2.5600 | 2.4904 | 63,600 |
| 19 Jul 2022 | 2.5500 | 2.5700 | 2.5500 | 2.5600 | 2.4904 | 216,900 |
| 18 Jul 2022 | 2.4500 | 2.4900 | 2.4500 | 2.4700 | 2.4028 | 136,000 |
| 15 Jul 2022 | 2.4100 | 2.4400 | 2.4100 | 2.4400 | 2.3737 | 46,700 |
| *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.
