H & M Hennes & Mauritz AB (publ) HNNMY
3.52 USD +0.05 (+1.44%)
Regular-session close
3.53 Day range 3.56
3.07 52-week range 4.25
- YTD
- -11.78%
- 1 year
- -8.81%
HNNMY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.56 | 3.56 | 3.53 | 3.53 | +0.06 | +1.73% | 412 |
| Nov 12, 2026 | 3.51 | 3.51 | 3.46 | 3.47 | -0.03 | -0.86% | 31,100 |
| Nov 11, 2026 | 3.41 | 3.50 | 3.41 | 3.50 | -0.10 | -2.78% | 22,400 |
| Nov 10, 2026 | 3.47 | 3.60 | 3.47 | 3.60 | -0.01 | -0.28% | 56,700 |
| Nov 9, 2026 | 3.55 | 3.61 | 3.52 | 3.61 | +0.07 | +1.98% | 116,300 |
| Nov 6, 2026 | 3.36 | 3.56 | 3.36 | 3.54 | -0.09 | -2.48% | 41,000 |
| Nov 5, 2026 | 3.71 | 3.71 | 3.63 | 3.63 | -0.05 | -1.36% | 219,000 |
| Nov 4, 2026 | 3.60 | 3.73 | 3.59 | 3.68 | +0.15 | +4.25% | 38,700 |
| Nov 3, 2026 | 3.75 | 3.75 | 3.53 | 3.53 | -0.02 | -0.56% | 73,600 |
| Nov 2, 2026 | 3.54 | 3.59 | 3.50 | 3.55 | 0.00 | 0.00% | 107,100 |
| Oct 30, 2026 | 3.65 | 3.65 | 3.42 | 3.55 | +0.01 | +0.28% | 47,100 |
| Oct 29, 2026 | 3.49 | 3.55 | 3.47 | 3.54 | +0.04 | +1.14% | 236,800 |
| Oct 28, 2026 | 3.52 | 3.57 | 3.47 | 3.50 | 0.00 | 0.00% | 178,500 |
| Oct 27, 2026 | 3.52 | 3.53 | 3.47 | 3.50 | -0.03 | -0.85% | 170,900 |
| Oct 26, 2026 | 3.49 | 3.54 | 3.49 | 3.53 | +0.05 | +1.44% | 198,000 |
| Oct 23, 2026 | 3.49 | 3.49 | 3.44 | 3.48 | +0.04 | +1.16% | 326,100 |
| Oct 22, 2026 | 3.41 | 3.46 | 3.41 | 3.44 | -0.02 | -0.58% | 262,200 |
| Oct 21, 2026 | 3.45 | 3.47 | 3.43 | 3.46 | -0.02 | -0.57% | 249,500 |
| Oct 20, 2026 | 3.42 | 3.51 | 3.42 | 3.48 | +0.05 | +1.46% | 281,300 |
| Oct 19, 2026 | 3.40 | 3.46 | 3.40 | 3.43 | +0.01 | +0.29% | 170,500 |
| Oct 16, 2026 | 3.44 | 3.45 | 3.40 | 3.42 | +0.03 | +0.88% | 201,000 |
| Oct 15, 2026 | 3.37 | 3.39 | 3.36 | 3.39 | +0.11 | +3.35% | 308,500 |
| Oct 14, 2026 | 3.26 | 3.29 | 3.25 | 3.28 | -0.03 | -0.91% | 290,500 |
| Oct 13, 2026 | 3.30 | 3.32 | 3.28 | 3.31 | +0.11 | +3.44% | 378,900 |
| Oct 12, 2026 | 3.22 | 3.23 | 3.17 | 3.20 | -0.08 | -2.44% | 334,500 |
| Oct 9, 2026 | 3.26 | 3.28 | 3.23 | 3.28 | +0.05 | +1.55% | 498,500 |
| Oct 8, 2026 | 3.20 | 3.23 | 3.20 | 3.23 | +0.04 | +1.25% | 456,700 |
| Oct 7, 2026 | 3.20 | 3.21 | 3.18 | 3.19 | +0.02 | +0.63% | 381,100 |
| Oct 6, 2026 | 3.16 | 3.18 | 3.15 | 3.17 | +0.03 | +0.96% | 642,100 |
| Oct 5, 2026 | 3.11 | 3.14 | 3.11 | 3.14 | 0.00 | 0.00% | 602,600 |
| Oct 2, 2026 | 3.16 | 3.17 | 3.12 | 3.14 | +0.02 | +0.64% | 361,600 |
| Oct 1, 2026 | 3.14 | 3.15 | 3.09 | 3.12 | -0.01 | -0.32% | 688,100 |
| Sep 30, 2026 | 3.16 | 3.18 | 3.13 | 3.13 | +0.02 | +0.64% | 285,900 |
| Sep 29, 2026 | 3.13 | 3.13 | 3.07 | 3.11 | -0.10 | -3.12% | 436,500 |
| Sep 28, 2026 | 3.20 | 3.22 | 3.18 | 3.21 | -0.02 | -0.62% | 520,500 |
| Sep 25, 2026 | 3.23 | 3.23 | 3.21 | 3.23 | -0.03 | -0.92% | 227,400 |
| Sep 24, 2026 | 3.29 | 3.29 | 3.21 | 3.26 | -0.05 | -1.51% | 633,500 |
| Sep 23, 2026 | 3.30 | 3.33 | 3.28 | 3.31 | -0.06 | -1.78% | 267,700 |
| Sep 22, 2026 | 3.36 | 3.39 | 3.34 | 3.37 | +0.12 | +3.69% | 591,900 |
| Sep 21, 2026 | 3.28 | 3.28 | 3.24 | 3.25 | -0.01 | -0.31% | 283,800 |
| Sep 18, 2026 | 3.23 | 3.26 | 3.22 | 3.26 | -0.04 | -1.21% | 350,500 |
| Sep 17, 2026 | 3.29 | 3.30 | 3.29 | 3.30 | +0.02 | +0.61% | 331,200 |
| Sep 16, 2026 | 3.33 | 3.35 | 3.26 | 3.28 | -0.04 | -1.20% | 157,800 |
| Sep 15, 2026 | 3.35 | 3.35 | 3.31 | 3.32 | -0.04 | -1.19% | 249,300 |
| Sep 14, 2026 | 3.34 | 3.37 | 3.33 | 3.36 | +0.01 | +0.30% | 293,100 |
| Sep 11, 2026 | 3.37 | 3.39 | 3.33 | 3.35 | 0.00 | 0.00% | 288,100 |
| Sep 10, 2026 | 3.37 | 3.37 | 3.33 | 3.35 | -0.10 | -2.90% | 274,700 |
| Sep 9, 2026 | 3.45 | 3.46 | 3.42 | 3.45 | -0.07 | -1.99% | 196,200 |
| Sep 8, 2026 | 3.53 | 3.53 | 3.48 | 3.52 | -0.10 | -2.76% | 176,300 |
| Sep 4, 2026 | 3.61 | 3.63 | 3.61 | 3.62 | +0.05 | +1.40% | 109,100 |
| Sep 3, 2026 | 3.57 | 3.58 | 3.54 | 3.57 | +0.05 | +1.42% | 184,400 |
| Sep 2, 2026 | 3.52 | 3.54 | 3.51 | 3.52 | -0.05 | -1.40% | 158,000 |
| Sep 1, 2026 | 3.57 | 3.61 | 3.55 | 3.57 | -0.05 | -1.38% | 189,200 |
| Aug 31, 2026 | 3.65 | 3.66 | 3.61 | 3.62 | +0.04 | +1.12% | 79,200 |
| Aug 28, 2026 | 3.60 | 3.61 | 3.57 | 3.58 | -0.05 | -1.38% | 231,300 |
| Aug 27, 2026 | 3.63 | 3.64 | 3.61 | 3.63 | -0.08 | -2.16% | 87,300 |
| Aug 26, 2026 | 3.72 | 3.72 | 3.70 | 3.71 | -0.15 | -3.89% | 159,700 |
| Aug 25, 2026 | 3.86 | 3.87 | 3.85 | 3.86 | +0.01 | +0.26% | 61,200 |
| Aug 24, 2026 | 3.83 | 3.85 | 3.83 | 3.85 | +0.04 | +1.05% | 167,000 |
| Aug 21, 2026 | 3.83 | 3.84 | 3.80 | 3.81 | +0.03 | +0.79% | 151,000 |
| Aug 20, 2026 | 3.80 | 3.80 | 3.77 | 3.78 | -0.03 | -0.79% | 157,900 |
| Aug 19, 2026 | 3.78 | 3.84 | 3.77 | 3.81 | +0.10 | +2.70% | 157,600 |
| Aug 18, 2026 | 3.69 | 3.73 | 3.69 | 3.71 | +0.13 | +3.63% | 147,900 |
| Aug 17, 2026 | 3.61 | 3.62 | 3.57 | 3.58 | -0.04 | -1.10% | 197,600 |
| Aug 14, 2026 | 3.64 | 3.67 | 3.61 | 3.62 | -0.02 | -0.55% | 92,300 |
65 days, newest first. Daily bars as drawn on the HNNMY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.