Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

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

Compare
2.5800
-0.0200
(-0.77%)
At close: February 21 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20252.64002.64002.58002.58002.580029,100
Feb 20, 20252.59002.63002.58002.59002.590029,800
Feb 19, 20252.59002.62002.58002.59002.590019,900
Feb 18, 20252.67002.67002.64002.66002.660036,800
Feb 14, 20252.80002.80002.77002.78002.780025,800
Feb 13, 20252.77002.78002.74002.77002.770025,500
Feb 12, 20252.70002.74002.69002.73002.730089,400
Feb 11, 20252.71002.73002.70002.72002.72009,300
Feb 10, 20252.67002.68002.66002.68002.680024,300
Feb 7, 20252.65002.66002.64002.64002.640022,400
Feb 6, 20252.69002.73002.69002.71002.710031,300
Feb 5, 20252.66002.68002.64002.68002.680088,600
Feb 4, 20252.63002.65002.63002.64002.640051,900
Feb 3, 20252.56002.60002.55002.55002.550068,400
Jan 31, 20252.63002.67002.60002.62002.620014,400
Jan 30, 20252.64002.66002.63002.65002.650021,600
Jan 29, 20252.73002.76002.73002.75002.750019,300
Jan 28, 20252.73002.74002.71002.71002.710030,800
Jan 27, 20252.67002.70002.67002.69002.690065,100
Jan 24, 20252.69002.71002.68002.70002.700044,400
Jan 23, 20252.63002.68002.63002.66002.660087,400
Jan 22, 20252.66002.69002.64002.67002.670071,700
Jan 21, 20252.64002.67002.64002.65002.650048,300
Jan 17, 20252.64002.66002.63002.66002.660079,000
Jan 16, 20252.61002.62002.59002.62002.620088,700
Jan 15, 20252.60002.64002.59002.60002.600086,100
Jan 14, 20252.53002.54002.51002.52002.5200199,300
Jan 13, 20252.50002.52002.49002.49002.4900117,900
Jan 10, 20252.54002.54002.51002.52002.5200158,100
Jan 8, 20252.58002.60002.56002.57002.570065,400
Jan 7, 20252.62002.64002.46002.61002.6100362,500
Jan 6, 20252.61002.65002.60002.62002.6200116,100
Jan 3, 20252.60002.60002.57002.60002.600053,800
Jan 2, 20252.63002.64002.59002.62002.6200121,900
Dec 31, 20242.64002.67002.62002.65002.6500154,400
Dec 30, 20242.63002.68002.61002.67002.6700124,800
Dec 27, 20242.66002.67002.64002.67002.670024,500
Dec 26, 20242.66002.71002.65002.71002.710073,800
Dec 24, 20242.63002.77002.63002.69002.690053,500
Dec 23, 20242.67002.71002.63002.66002.6600136,600
Dec 20, 20242.65002.71002.65002.70002.7000125,300
Dec 19, 20242.65002.68002.63002.66002.660099,500
Dec 18, 20242.72002.74002.64002.70002.700042,700
Dec 17, 20242.74002.76002.71002.71002.710057,700
Dec 16, 20242.75002.78002.75002.77002.770044,600
Dec 13, 20242.80002.81002.78002.79002.790028,200
Dec 12, 20242.81002.81002.78002.80002.800068,300
Dec 11, 20242.92002.92002.86002.88002.880020,900
Dec 10, 20242.94002.97002.93002.94002.940039,100
Dec 9, 20242.97003.00002.94002.95002.950038,500
Dec 6, 20242.93002.94002.89002.94002.940025,700
Dec 5, 20242.93002.95002.93002.95002.950053,200
Dec 4, 20242.95002.96002.92002.94002.940015,900
Dec 3, 20242.80002.84002.80002.81002.8100153,000
Dec 2, 20242.74002.77002.72002.77002.7700147,200
Nov 29, 20242.71002.74002.71002.74002.74005,900
Nov 27, 20242.72002.75002.71002.75002.750074,500
Nov 26, 20242.72002.75002.69002.73002.7300119,600
Nov 25, 20242.79002.79002.74002.76002.7600342,100
Nov 22, 20242.77002.77002.74002.77002.770025,500
Nov 21, 20242.73002.74002.71002.71002.710042,200
Nov 20, 20242.72002.73002.71002.71002.710018,200
Nov 19, 20242.73002.75002.73002.75002.750068,100
Nov 18, 20242.74002.76002.74002.74002.740041,500
Nov 15, 20242.80002.81002.76002.76002.760024,400
Nov 14, 20242.77002.79002.75002.75002.750024,500
Nov 13, 20242.76002.79002.75002.77002.7700353,600
Nov 12, 20242.85002.85002.80002.82002.820066,300
Nov 11, 20242.87002.87002.84002.84002.840041,900
Nov 8, 2024 0.0610 Dividend
Nov 8, 20242.92002.93002.85002.86002.860021,100
Nov 7, 20242.91002.99002.91002.95002.889018,700
Nov 6, 20242.81002.95002.81002.95002.889010,000
Nov 5, 20242.98003.00002.96002.96002.898844,700
Nov 4, 20242.98002.99002.95002.95002.889030,000
Nov 1, 20242.82002.95002.82002.91002.84988,000
Oct 31, 20242.91002.92002.90002.90002.84008,100
Oct 30, 20243.05003.06003.03003.03002.967317,700
Oct 29, 20243.09003.10003.04003.07003.006528,600
Oct 28, 20243.17003.17003.11003.13003.065314,300
Oct 25, 20243.18003.20003.17003.17003.104510,400
Oct 24, 20243.23003.23003.20003.22003.15346,000
Oct 23, 20243.21003.22003.18003.18003.114257,000
Oct 22, 20243.24003.25003.22003.23003.163211,700
Oct 21, 20243.30003.30003.25003.25003.182818,300
Oct 18, 20243.30003.30003.28003.28003.21225,800
Oct 17, 20243.31003.33003.29003.31003.241658,300
Oct 16, 20243.34003.34003.30003.32003.251310,600
Oct 15, 20243.32003.33003.28003.30003.231823,400
Oct 14, 20243.28003.28003.26003.28003.21224,800
Oct 11, 20243.25003.27003.25003.27003.202411,600
Oct 10, 20243.20003.23003.20003.22003.153417,900
Oct 9, 20243.22003.23003.20003.23003.163214,100
Oct 8, 20243.26003.26003.22003.23003.163257,000
Oct 7, 20243.33003.33003.27003.29003.222043,600
Oct 4, 20243.21003.25003.21003.24003.173012,700
Oct 3, 20243.28003.28003.23003.23003.163217,000
Oct 2, 20243.29003.30003.27003.29003.222022,300
Oct 1, 20243.32003.32003.26003.26003.192632,100
Sep 30, 20243.35003.36003.32003.36003.290521,200
Sep 27, 20243.41003.41003.33003.34003.270914,200
Sep 26, 20243.36003.39003.34003.39003.319921,100
Sep 25, 20243.57003.57003.49003.49003.417815,000
Sep 24, 20243.53003.59003.53003.57003.496220,800
Sep 23, 20243.56003.57003.56003.57003.496210,300
Sep 20, 20243.47003.48003.46003.48003.408016,900
Sep 19, 20243.45003.47003.44003.46003.38859,700
Sep 18, 20243.38003.45003.37003.39003.319910,900
Sep 17, 20243.35003.40003.35003.39003.319923,000
Sep 16, 20243.24003.31003.24003.30003.231848,100
Sep 13, 20243.18003.23003.17003.17003.104535,100
Sep 12, 20243.06003.10003.06003.10003.035922,200
Sep 11, 20243.01003.01002.96002.98002.918417,300
Sep 10, 20242.92002.97002.91002.94002.879285,200
Sep 9, 20242.97002.98002.96002.96002.898816,700
Sep 6, 20243.06003.06003.00003.00002.9380592,300
Sep 5, 20243.07003.09003.05003.05002.986933,200
Sep 4, 20243.09003.11003.09003.10003.035914,100
Sep 3, 20243.12003.12003.08003.08003.01636,000
Aug 30, 20243.12003.12003.10003.10003.035924,300
Aug 29, 20243.12003.12003.08003.08003.016341,300
Aug 28, 20243.14003.15003.10003.12003.055549,200
Aug 27, 20243.23003.24003.22003.23003.16325,100
Aug 26, 20243.22003.23003.21003.21003.143659,100
Aug 23, 20243.16003.23003.16003.20003.1338100,100
Aug 22, 20243.15003.15003.10003.10003.035931,700
Aug 21, 20243.11003.15003.10003.13003.065388,300
Aug 20, 20243.09003.12003.09003.12003.055570,200
Aug 19, 20243.07003.10003.06003.08003.0163133,500
Aug 16, 20243.02003.03003.01003.02002.957651,000
Aug 15, 20242.98002.99002.97002.99002.928217,800
Aug 14, 20242.96002.97002.95002.96002.898843,500
Aug 13, 20242.92002.95002.92002.94002.879287,500
Aug 12, 20242.96002.96002.93002.93002.869424,000
Aug 9, 20242.95002.97002.93002.96002.898817,700
Aug 8, 20242.94002.95002.93002.93002.869481,400
Aug 7, 20242.97002.99002.92002.92002.859631,100
Aug 6, 20242.90002.96002.90002.92002.859645,300
Aug 5, 20242.92002.98002.92002.96002.898831,700
Aug 2, 20242.98002.99002.97002.97002.908610,700
Aug 1, 20243.08003.08003.01003.01002.947822,300
Jul 31, 20243.05003.07003.04003.05002.986937,000
Jul 30, 20243.05003.06003.04003.05002.986941,500
Jul 29, 20243.04003.04003.01003.01002.947834,800
Jul 26, 20243.03003.03003.00003.01002.94789,000
Jul 25, 20242.98003.04002.98003.00002.938055,500
Jul 24, 20242.99003.00002.98003.00002.938039,900
Jul 23, 20243.04003.04003.01003.01002.947837,700
Jul 22, 20243.09003.09003.06003.06002.996718,300
Jul 19, 20243.11003.11003.10003.10003.035910,300
Jul 18, 20243.20003.20003.14003.14003.075142,200
Jul 17, 20243.14003.17003.13003.13003.065318,500
Jul 16, 20243.17003.21003.17003.21003.143618,700
Jul 15, 20243.21003.21003.19003.20003.13388,400
Jul 12, 20243.27003.29003.25003.26003.192642,500
Jul 11, 20243.22003.22003.17003.17003.104544,300
Jul 10, 20243.15003.19003.15003.15003.084988,000
Jul 9, 20243.15003.17003.11003.15003.084948,500
Jul 8, 20243.23003.23003.16003.16003.094712,700
Jul 5, 20243.18003.24003.18003.19003.124023,500
Jul 3, 20243.18003.22003.14003.17003.104515,500
Jul 2, 20243.04003.08003.04003.05002.986944,500
Jul 1, 20243.02003.14003.02003.09003.026125,200
Jun 28, 20243.11003.12003.10003.12003.05558,700
Jun 27, 20243.20003.21003.11003.15003.084926,200
Jun 26, 20243.55003.64003.50003.64003.56475,300
Jun 25, 20243.56003.60003.56003.57003.496214,600
Jun 24, 20243.60003.64003.60003.64003.564722,900
Jun 21, 20243.61003.69003.60003.62003.545133,900
Jun 20, 20243.64003.65003.63003.65003.57459,300
Jun 18, 20243.60003.63003.60003.63003.554913,900
Jun 17, 20243.53003.55003.50003.54003.466828,000
Jun 14, 20243.50003.53003.50003.52003.44729,300
Jun 13, 20243.48003.48003.46003.47003.39828,200
Jun 12, 20243.56003.57003.52003.54003.466828,200
Jun 11, 20243.45003.47003.43003.47003.398242,800
Jun 10, 20243.46003.47003.46003.46003.38852,700
Jun 7, 20243.49003.50003.48003.49003.417810,500
Jun 6, 20243.52003.52003.48003.52003.447215,900
Jun 5, 20243.51003.51003.47003.49003.417859,900
Jun 4, 20243.41003.47003.41003.47003.398221,900
Jun 3, 20243.48003.49003.46003.49003.417814,800
May 31, 20243.48003.50003.44003.49003.417825,800
May 30, 20243.42003.47003.42003.45003.378744,700
May 29, 20243.39003.44003.37003.38003.310116,700
May 28, 20243.51003.53003.49003.50003.427613,300
May 24, 20243.48003.49003.46003.48003.408047,300
May 23, 20243.41003.41003.38003.41003.3395135,000
May 22, 20243.47003.47003.45003.45003.378736,300
May 21, 20243.46003.48003.46003.48003.408027,900
May 20, 20243.42003.45003.41003.44003.368920,800
May 17, 20243.33003.35003.33003.35003.28074,200
May 16, 20243.23003.25003.22003.24003.17309,300
May 15, 20243.23003.27003.20003.27003.20247,300
May 14, 20243.20003.24003.20003.24003.17309,600
May 13, 20243.17003.20003.13003.20003.133815,300
May 10, 20243.08003.15003.08003.11003.045740,900
May 9, 20243.18003.18003.04003.17003.104519,100
May 8, 20243.04003.09003.01003.04002.977127,600
May 7, 20243.10003.14003.07003.11003.045752,400
May 6, 2024 0.0620 Dividend
May 6, 20243.13003.16003.09003.15003.084919,200
May 3, 20243.14003.23003.11003.18003.053532,800
May 2, 20243.12003.14003.08003.12002.995915,200
May 1, 20243.11003.22003.11003.21003.082322,800
Apr 30, 20243.36003.36003.11003.11002.986329,900
Apr 29, 20243.24003.24003.21003.23003.101561,700
Apr 26, 20243.22003.25003.21003.25003.120725,500
Apr 25, 20243.18003.23003.16003.23003.101524,400
Apr 24, 20243.25003.25003.21003.23003.101589,200
Apr 23, 20243.28003.33003.28003.32003.1880119,300
Apr 22, 20243.15003.17003.15003.16003.034317,500
Apr 19, 20243.07003.08003.06003.06002.938316,200
Apr 18, 20243.07003.08003.04003.04002.919129,900
Apr 17, 20243.06003.06003.01003.04002.9191104,400
Apr 16, 20243.01003.03002.99003.02002.8999124,700
Apr 15, 20242.99003.00002.96002.96002.842342,000
Apr 12, 20243.00003.01002.94002.97002.851921,100
Apr 11, 20243.02003.04002.99003.03002.909577,400
Apr 10, 20243.03003.05003.02003.04002.919146,000
Apr 9, 20243.10003.10003.07003.09002.967150,600
Apr 8, 20243.11003.11003.09003.10002.976725,900
Apr 5, 20243.08003.08003.04003.07002.947987,100
Apr 4, 20243.15003.15003.07003.09002.967179,500
Apr 3, 20243.10003.12003.09003.11002.986349,900
Apr 2, 20243.04003.06003.04003.04002.919149,200
Apr 1, 20243.19003.23003.11003.19003.063130,000
Mar 28, 20243.29003.29003.16003.22003.0919206,800
Mar 27, 20243.23003.34003.23003.31003.1784146,100
Mar 26, 20242.87002.89002.85002.86002.746349,800
Mar 25, 20242.80002.83002.78002.81002.698242,400
Mar 22, 20242.84002.84002.82002.84002.72704,300
Mar 21, 20242.88002.90002.85002.87002.755925,800
Mar 20, 20242.82002.85002.80002.85002.73679,200
Mar 19, 20242.77002.80002.76002.78002.669410,500
Mar 18, 20242.77002.77002.72002.72002.611811,300
Mar 15, 20242.78002.78002.75002.75002.64068,600
Mar 14, 20242.81002.81002.78002.78002.66948,600
Mar 13, 20242.81002.83002.78002.82002.707815,600
Mar 12, 20242.74002.77002.74002.77002.659857,800
Mar 11, 20242.71002.77002.71002.72002.611834,400
Mar 8, 20242.70002.72002.68002.69002.583013,400
Mar 7, 20242.69002.69002.66002.66002.554220,500
Mar 6, 20242.69002.70002.68002.68002.5734198,800
Mar 5, 20242.60002.64002.60002.63002.525436,000
Mar 4, 20242.61002.62002.61002.61002.506219,800
Mar 1, 20242.67002.69002.67002.67002.563864,500
Feb 29, 20242.67002.68002.65002.65002.544691,000
Feb 28, 20242.67002.67002.63002.66002.554225,600
Feb 27, 20242.70002.72002.70002.70002.592649,000
Feb 26, 20242.68002.70002.68002.68002.573463,600
Feb 23, 20242.68002.70002.67002.68002.573419,700
Feb 22, 20242.68002.69002.62002.65002.544627,200

Related Tickers

UAA.MX Under Armour, Inc.
145.00
-1.02%
 
GIII G-III Apparel Group, Ltd.
28.13
-2.50%
 
ZGN Ermenegildo Zegna N.V.
8.74
-1.47%
 
COLM Columbia Sportswear Company
90.74
+0.49%
 
PLCE The Children's Place, Inc.
9.01
-2.17%
 
GIL Gildan Activewear Inc.
54.17
-1.67%
 
PVH PVH Corp.
78.70
+0.05%
 
FIGS FIGS, Inc.
5.47
+3.80%
 
HBI Hanesbrands Inc.
6.14
-0.32%
 
LEVI Levi Strauss & Co.
18.39
-1.50%