H&M ADR

HNNMY
🏛️ usa →
3.71
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 3.86 3.90 3.85 3.90 0.0M
2021-12-30 3.88 3.92 3.87 3.89 0.0M
2021-12-29 3.87 3.89 3.87 3.89 0.1M
2021-12-28 3.86 3.88 3.86 3.88 0.0M
2021-12-27 3.85 3.89 3.85 3.88 0.1M
2021-12-23 3.85 3.88 3.84 3.88 0.0M
2021-12-22 3.74 3.79 3.73 3.77 0.2M
2021-12-21 3.69 3.75 3.68 3.74 0.4M
2021-12-20 3.60 3.61 3.58 3.59 0.1M
2021-12-17 3.61 3.65 3.61 3.62 0.1M
2021-12-16 3.58 3.59 3.56 3.57 0.1M
2021-12-15 3.52 3.59 3.52 3.59 0.5M
2021-12-14 3.59 3.65 3.59 3.62 0.4M
2021-12-13 3.58 3.58 3.54 3.58 0.1M
2021-12-10 3.63 3.64 3.59 3.62 0.1M
2021-12-09 3.60 3.62 3.58 3.60 0.1M
2021-12-08 3.66 3.67 3.63 3.65 0.1M
2021-12-07 3.68 3.72 3.68 3.69 0.5M
2021-12-06 3.58 3.66 3.58 3.61 0.2M
2021-12-03 3.45 3.48 3.44 3.47 0.1M
2021-12-02 3.58 3.63 3.58 3.62 0.5M
2021-12-01 3.63 3.66 3.58 3.60 0.3M
2021-11-30 3.52 3.53 3.44 3.50 1.0M
2021-11-29 3.55 3.56 3.51 3.54 0.3M
2021-11-26 3.48 3.51 3.43 3.43 0.1M
2021-11-24 3.62 3.65 3.62 3.65 0.0M
2021-11-23 3.75 3.78 3.72 3.75 0.1M
2021-11-22 3.54 3.59 3.54 3.56 0.1M
2021-11-19 3.60 3.60 3.55 3.56 0.1M
2021-11-18 3.70 3.70 3.67 3.68 0.1M
2021-11-17 3.78 3.78 3.73 3.74 0.1M
2021-11-16 3.83 3.85 3.81 3.81 0.1M
2021-11-15 3.85 3.85 3.81 3.81 0.2M
2021-11-12 3.75 3.78 3.75 3.77 0.0M
2021-11-11 3.79 3.80 3.75 3.75 0.1M
2021-11-10 3.84 3.86 3.81 3.82 0.2M
2021-11-09 3.88 3.88 3.81 3.82 0.1M
2021-11-08 3.76 3.79 3.75 3.75 0.1M
2021-11-05 3.96 3.98 3.94 3.96 0.1M
2021-11-04 3.86 3.88 3.86 3.88 0.1M
2021-11-03 3.72 3.84 3.72 3.82 0.2M
2021-11-02 3.82 3.82 3.77 3.78 0.1M
2021-11-01 3.77 3.83 3.77 3.82 0.2M
2021-10-29 3.75 3.78 3.70 3.78 0.0M
2021-10-28 3.86 3.91 3.84 3.91 0.1M
2021-10-27 3.89 3.92 3.86 3.89 0.0M
2021-10-26 3.92 3.94 3.87 3.92 0.1M
2021-10-25 3.83 3.83 3.79 3.81 0.1M
2021-10-22 3.85 3.87 3.84 3.86 0.0M
2021-10-21 3.87 3.89 3.86 3.86 0.1M
2021-10-20 3.86 3.88 3.84 3.84 0.1M
2021-10-19 3.94 3.94 3.91 3.92 0.1M
2021-10-18 3.82 3.92 3.81 3.85 0.1M
2021-10-15 3.85 3.87 3.84 3.86 0.0M
2021-10-14 3.76 3.77 3.74 3.75 0.2M
2021-10-13 3.78 3.81 3.77 3.78 0.1M
2021-10-12 3.73 3.73 3.69 3.69 0.2M
2021-10-11 3.69 3.72 3.66 3.68 0.2M
2021-10-08 3.82 3.82 3.75 3.77 0.1M
2021-10-07 3.77 3.83 3.77 3.79 0.1M
2021-10-06 3.75 3.79 3.70 3.73 0.1M
2021-10-05 3.96 3.98 3.93 3.94 0.3M
2021-10-04 4.09 4.10 4.03 4.04 0.1M
2021-10-01 4.07 4.11 4.06 4.09 0.1M
2021-09-30 4.08 4.08 4.00 4.02 0.3M
2021-09-29 4.11 4.18 4.10 4.15 0.3M
2021-09-28 4.15 4.15 4.11 4.14 0.1M
2021-09-27 4.14 4.15 4.12 4.13 0.1M
2021-09-24 4.05 4.06 4.04 4.04 0.0M
2021-09-23 4.12 4.13 4.10 4.12 0.0M
2021-09-22 4.10 4.13 4.08 4.08 0.1M
2021-09-21 3.99 3.99 3.95 3.97 0.2M
2021-09-20 3.92 3.97 3.92 3.96 0.0M
2021-09-17 3.98 3.99 3.94 3.95 0.1M
2021-09-16 3.94 3.97 3.94 3.96 0.1M
2021-09-15 3.90 3.92 3.89 3.92 0.0M
2021-09-14 4.03 4.05 4.00 4.00 0.1M
2021-09-13 3.96 3.99 3.96 3.99 0.1M
2021-09-10 3.96 3.98 3.93 3.98 0.0M
2021-09-09 3.98 3.99 3.96 3.97 0.1M
2021-09-08 4.00 4.01 3.97 4.00 0.0M
2021-09-07 4.05 4.06 4.03 4.03 0.1M
2021-09-03 4.07 4.08 4.05 4.05 0.0M
2021-09-02 4.08 4.12 4.08 4.12 0.0M
2021-09-01 4.11 4.20 4.10 4.13 0.1M
2021-08-31 3.95 3.97 3.94 3.95 0.1M
2021-08-30 3.94 3.97 3.94 3.94 0.1M
2021-08-27 3.91 3.96 3.91 3.94 0.1M
2021-08-26 3.93 3.93 3.88 3.88 0.0M
2021-08-25 4.00 4.00 3.98 4.00 0.1M
2021-08-24 4.03 4.05 4.01 4.01 0.2M
2021-08-23 3.98 4.04 3.98 4.04 0.0M
2021-08-20 3.89 3.95 3.89 3.95 0.0M
2021-08-19 3.85 3.85 3.83 3.84 0.1M
2021-08-18 3.96 3.96 3.94 3.95 0.1M
2021-08-17 3.99 3.99 3.92 3.96 0.1M
2021-08-16 4.00 4.00 3.97 4.00 0.1M
2021-08-13 4.10 4.13 4.10 4.13 0.1M
2021-08-12 4.09 4.11 4.07 4.10 0.0M
2021-08-11 4.08 4.08 4.05 4.07 0.0M
2021-08-10 4.04 4.06 4.04 4.04 0.2M
2021-08-09 4.08 4.12 4.06 4.06 0.1M
2021-08-06 4.12 4.12 4.09 4.09 0.1M
2021-08-05 4.13 4.15 4.12 4.14 0.0M
2021-08-04 4.17 4.17 4.13 4.15 0.0M
2021-08-03 4.13 4.18 4.13 4.17 0.1M
2021-08-02 4.18 4.20 4.15 4.16 0.0M
2021-07-30 4.12 4.15 4.12 4.13 0.0M
2021-07-29 4.29 4.32 4.25 4.27 0.3M
2021-07-28 4.28 4.29 4.25 4.28 0.0M
2021-07-27 4.29 4.29 4.23 4.27 0.3M
2021-07-26 4.27 4.31 4.27 4.31 0.1M
2021-07-23 4.26 4.27 4.24 4.26 0.1M
2021-07-22 4.26 4.27 4.23 4.23 0.0M
2021-07-21 4.24 4.30 4.24 4.30 0.1M
2021-07-20 4.13 4.19 4.13 4.19 0.1M
2021-07-19 4.19 4.19 4.16 4.16 0.1M
2021-07-16 4.41 4.41 4.30 4.33 0.0M
2021-07-15 4.40 4.40 4.34 4.37 0.0M
2021-07-14 4.60 4.64 4.60 4.64 0.1M
2021-07-13 4.58 4.60 4.57 4.59 0.0M
2021-07-12 4.59 4.61 4.58 4.60 0.0M
2021-07-09 4.55 4.59 4.55 4.59 0.0M
2021-07-08 4.48 4.51 4.47 4.49 0.0M
2021-07-07 4.62 4.68 4.61 4.68 0.0M
2021-07-06 4.73 4.73 4.66 4.67 0.0M
2021-07-02 4.71 4.71 4.66 4.69 0.0M
2021-07-01 4.62 4.64 4.57 4.59 0.1M
2021-06-30 4.71 4.74 4.67 4.69 0.0M
2021-06-29 4.65 4.67 4.63 4.67 0.0M
2021-06-28 4.64 4.64 4.59 4.61 0.1M
2021-06-25 4.75 4.75 4.68 4.70 0.0M
2021-06-24 4.69 4.74 4.67 4.71 0.0M
2021-06-23 4.63 4.64 4.60 4.61 0.0M
2021-06-22 4.61 4.68 4.60 4.67 0.1M
2021-06-21 4.60 4.66 4.60 4.64 0.0M
2021-06-18 4.62 4.62 4.55 4.59 0.0M
2021-06-17 4.76 4.76 4.73 4.75 0.0M
2021-06-16 4.82 4.85 4.78 4.79 0.0M
2021-06-15 4.88 4.88 4.84 4.87 0.1M
2021-06-14 5.00 5.04 4.97 5.03 0.0M
2021-06-11 5.01 5.03 5.00 5.03 0.0M
2021-06-10 4.99 5.01 4.98 5.00 0.0M
2021-06-09 5.08 5.10 5.03 5.05 0.0M
2021-06-08 5.07 5.08 5.06 5.07 0.1M
2021-06-07 5.01 5.01 4.98 5.01 0.0M
2021-06-04 5.02 5.03 4.99 5.00 0.0M
2021-06-03 5.00 5.04 5.00 5.03 0.1M
2021-06-02 5.11 5.14 5.11 5.12 0.1M
2021-06-01 5.11 5.11 5.08 5.10 0.0M
2021-05-28 5.12 5.16 5.09 5.14 0.0M
2021-05-27 5.10 5.11 5.07 5.09 0.0M
2021-05-26 5.08 5.09 5.06 5.07 0.0M
2021-05-25 5.12 5.13 5.10 5.12 0.0M
2021-05-24 5.12 5.13 5.09 5.12 0.0M
2021-05-21 5.11 5.12 5.07 5.07 0.0M
2021-05-20 5.05 5.13 5.04 5.10 0.0M
2021-05-19 5.00 5.07 5.00 5.04 0.0M
2021-05-18 5.13 5.14 5.10 5.14 0.1M
2021-05-17 4.98 5.06 4.97 5.04 0.0M
2021-05-14 4.97 5.06 4.97 5.04 0.0M
2021-05-13 4.72 4.81 4.72 4.81 0.0M
2021-05-12 4.76 4.77 4.71 4.71 0.0M
2021-05-11 4.92 4.94 4.92 4.92 0.0M
2021-05-10 5.11 5.11 5.03 5.04 0.0M
2021-05-07 5.00 5.07 5.00 5.07 0.0M
2021-05-06 4.92 4.97 4.92 4.97 0.0M
2021-05-05 4.92 4.95 4.91 4.93 0.0M
2021-05-04 4.92 4.92 4.84 4.86 0.0M
2021-05-03 4.88 4.97 4.88 4.93 0.0M
2021-04-30 5.00 5.00 4.86 4.87 0.0M
2021-04-29 5.04 5.04 4.96 4.98 0.0M
2021-04-28 4.89 4.94 4.89 4.91 0.0M
2021-04-27 4.92 4.93 4.91 4.91 0.0M
2021-04-26 5.00 5.00 4.96 4.97 0.0M
2021-04-23 4.89 4.94 4.89 4.92 0.1M
2021-04-22 4.84 4.87 4.82 4.85 0.1M
2021-04-21 4.81 4.86 4.79 4.82 0.0M
2021-04-20 4.79 4.79 4.69 4.72 0.0M
2021-04-19 4.90 4.91 4.85 4.86 0.1M
2021-04-16 4.85 4.92 4.84 4.92 0.0M
2021-04-15 4.77 4.81 4.77 4.79 0.0M
2021-04-14 4.72 4.76 4.72 4.73 0.0M
2021-04-13 4.65 4.71 4.65 4.71 0.0M
2021-04-12 4.59 4.59 4.54 4.58 0.0M
2021-04-09 4.62 4.65 4.62 4.65 0.0M
2021-04-08 4.61 4.62 4.59 4.62 0.0M
2021-04-07 4.62 4.65 4.61 4.62 0.0M
2021-04-06 4.53 4.62 4.53 4.59 0.1M
2021-04-05 4.61 4.61 4.47 4.57 0.1M
2021-04-01 4.44 4.47 4.42 4.47 0.1M
2021-03-31 4.46 4.50 4.42 4.46 0.0M
2021-03-30 4.53 4.62 4.53 4.62 0.0M
2021-03-29 4.56 4.57 4.53 4.55 0.1M
2021-03-26 4.70 4.74 4.68 4.71 0.0M
2021-03-25 4.56 4.66 4.55 4.66 0.1M
2021-03-24 4.72 4.75 4.71 4.71 0.0M
2021-03-23 4.89 4.89 4.82 4.82 0.0M
2021-03-22 4.97 4.97 4.91 4.93 0.0M
2021-03-19 4.95 5.01 4.93 4.94 0.0M
2021-03-18 5.04 5.09 5.02 5.06 0.0M
2021-03-17 5.12 5.22 5.11 5.21 0.1M
2021-03-16 5.19 5.22 5.15 5.21 0.0M
2021-03-15 5.12 5.13 5.07 5.12 0.0M
2021-03-12 5.13 5.17 5.12 5.17 0.0M
2021-03-11 5.05 5.11 5.03 5.06 0.0M
2021-03-10 5.04 5.04 4.98 5.02 0.0M
2021-03-09 4.96 4.99 4.94 4.98 0.1M
2021-03-08 4.79 4.95 4.79 4.90 0.2M
2021-03-05 4.72 4.77 4.70 4.77 0.0M
2021-03-04 4.80 4.84 4.73 4.75 0.0M
2021-03-03 4.76 4.79 4.74 4.75 0.0M
2021-03-02 4.73 4.76 4.72 4.74 0.0M
2021-03-01 4.75 4.79 4.74 4.76 0.0M
2021-02-26 4.74 4.75 4.67 4.70 0.0M
2021-02-25 4.83 4.85 4.70 4.72 0.0M
2021-02-24 4.66 4.73 4.66 4.72 0.0M
2021-02-23 4.70 4.70 4.65 4.68 0.1M
2021-02-22 4.53 4.56 4.52 4.53 0.0M
2021-02-19 4.49 4.53 4.47 4.50 0.0M
2021-02-18 4.49 4.49 4.44 4.49 0.1M
2021-02-17 4.38 4.41 4.36 4.41 0.0M
2021-02-16 4.41 4.44 4.39 4.43 0.0M
2021-02-12 4.26 4.29 4.25 4.26 0.0M
2021-02-11 4.28 4.30 4.25 4.30 0.0M
2021-02-10 4.24 4.24 4.20 4.21 0.0M
2021-02-09 4.26 4.28 4.24 4.28 0.2M
2021-02-08 4.33 4.33 4.28 4.30 0.0M
2021-02-05 4.30 4.34 4.30 4.34 0.0M
2021-02-04 4.22 4.25 4.22 4.24 0.0M
2021-02-03 4.24 4.26 4.23 4.25 0.0M
2021-02-02 4.20 4.23 4.20 4.22 0.0M
2021-02-01 4.20 4.20 4.13 4.17 0.0M
2021-01-29 4.24 4.26 4.21 4.23 0.0M
2021-01-28 4.41 4.50 4.40 4.49 0.0M
2021-01-27 4.32 4.41 4.32 4.37 0.0M
2021-01-26 4.26 4.27 4.23 4.25 0.0M
2021-01-25 4.22 4.23 4.18 4.21 0.0M
2021-01-22 4.35 4.37 4.34 4.37 0.0M
2021-01-21 4.37 4.42 4.37 4.42 0.0M
2021-01-20 4.34 4.38 4.34 4.37 0.0M
2021-01-19 4.36 4.39 4.33 4.34 0.0M
2021-01-15 4.24 4.26 4.24 4.24 0.0M
2021-01-14 4.31 4.31 4.25 4.25 0.1M
2021-01-13 4.17 4.19 4.15 4.16 0.0M
2021-01-12 4.22 4.25 4.21 4.23 0.0M
2021-01-11 4.16 4.20 4.16 4.19 0.0M
2021-01-08 4.29 4.30 4.26 4.30 0.0M
2021-01-07 4.22 4.29 4.22 4.29 0.1M
2021-01-06 4.21 4.22 4.17 4.17 0.2M
2021-01-05 4.08 4.16 4.08 4.16 0.0M
2021-01-04 4.10 4.10 4.06 4.08 0.0M