Other OTC - Delayed Quote • USD
H & M Hennes & Mauritz AB (publ) (HNNMY)
At close: 3:46 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 3.0700 | 3.0800 | 3.0600 | 3.0600 | 3.0600 | 16,209 |
| Apr 18, 2024 | 3.0700 | 3.0800 | 3.0400 | 3.0400 | 3.0400 | 29,900 |
| Apr 17, 2024 | 3.0600 | 3.0600 | 3.0100 | 3.0400 | 3.0400 | 104,400 |
| Apr 16, 2024 | 3.0100 | 3.0300 | 2.9900 | 3.0200 | 3.0200 | 124,700 |
| Apr 15, 2024 | 2.9900 | 3.0000 | 2.9600 | 2.9600 | 2.9600 | 42,000 |
| Apr 12, 2024 | 3.0000 | 3.0100 | 2.9400 | 2.9700 | 2.9700 | 21,100 |
| Apr 11, 2024 | 3.0200 | 3.0400 | 2.9900 | 3.0300 | 3.0300 | 77,400 |
| Apr 10, 2024 | 3.0300 | 3.0500 | 3.0200 | 3.0400 | 3.0400 | 46,000 |
| Apr 9, 2024 | 3.1000 | 3.1000 | 3.0700 | 3.0900 | 3.0900 | 50,600 |
| Apr 8, 2024 | 3.1100 | 3.1100 | 3.0900 | 3.1000 | 3.1000 | 25,900 |
| Apr 5, 2024 | 3.0800 | 3.0800 | 3.0400 | 3.0700 | 3.0700 | 87,100 |
| Apr 4, 2024 | 3.1500 | 3.1500 | 3.0700 | 3.0900 | 3.0900 | 79,500 |
| Apr 3, 2024 | 3.1000 | 3.1200 | 3.0900 | 3.1100 | 3.1100 | 49,900 |
| Apr 2, 2024 | 3.0400 | 3.0600 | 3.0400 | 3.0400 | 3.0400 | 49,200 |
| Apr 1, 2024 | 3.1900 | 3.2300 | 3.1100 | 3.1900 | 3.1900 | 30,000 |
| Mar 28, 2024 | 3.2900 | 3.2900 | 3.1600 | 3.2200 | 3.2200 | 206,800 |
| Mar 27, 2024 | 3.2300 | 3.3400 | 3.2300 | 3.3100 | 3.3100 | 146,100 |
| Mar 26, 2024 | 2.8700 | 2.8900 | 2.8500 | 2.8600 | 2.8600 | 49,800 |
| Mar 25, 2024 | 2.8000 | 2.8300 | 2.7800 | 2.8100 | 2.8100 | 42,400 |
| Mar 22, 2024 | 2.8400 | 2.8400 | 2.8200 | 2.8400 | 2.8400 | 4,300 |
| Mar 21, 2024 | 2.8800 | 2.9000 | 2.8500 | 2.8700 | 2.8700 | 25,800 |
| Mar 20, 2024 | 2.8200 | 2.8500 | 2.8000 | 2.8500 | 2.8500 | 9,200 |
| Mar 19, 2024 | 2.7700 | 2.8000 | 2.7600 | 2.7800 | 2.7800 | 10,500 |
| Mar 18, 2024 | 2.7700 | 2.7700 | 2.7200 | 2.7200 | 2.7200 | 11,300 |
| Mar 15, 2024 | 2.7800 | 2.7800 | 2.7500 | 2.7500 | 2.7500 | 8,600 |
| Mar 14, 2024 | 2.8100 | 2.8100 | 2.7800 | 2.7800 | 2.7800 | 8,600 |
| Mar 13, 2024 | 2.8100 | 2.8300 | 2.7800 | 2.8200 | 2.8200 | 15,600 |
| Mar 12, 2024 | 2.7400 | 2.7700 | 2.7400 | 2.7700 | 2.7700 | 57,800 |
| Mar 11, 2024 | 2.7100 | 2.7700 | 2.7100 | 2.7200 | 2.7200 | 34,400 |
| Mar 8, 2024 | 2.7000 | 2.7200 | 2.6800 | 2.6900 | 2.6900 | 13,400 |
| Mar 7, 2024 | 2.6900 | 2.6900 | 2.6600 | 2.6600 | 2.6600 | 20,500 |
| Mar 6, 2024 | 2.6900 | 2.7000 | 2.6800 | 2.6800 | 2.6800 | 198,800 |
| Mar 5, 2024 | 2.6000 | 2.6400 | 2.6000 | 2.6300 | 2.6300 | 36,000 |
| Mar 4, 2024 | 2.6100 | 2.6200 | 2.6100 | 2.6100 | 2.6100 | 19,800 |
| Mar 1, 2024 | 2.6700 | 2.6900 | 2.6700 | 2.6700 | 2.6700 | 64,500 |
| Feb 29, 2024 | 2.6700 | 2.6800 | 2.6500 | 2.6500 | 2.6500 | 91,000 |
| Feb 28, 2024 | 2.6700 | 2.6700 | 2.6300 | 2.6600 | 2.6600 | 25,600 |
| Feb 27, 2024 | 2.7000 | 2.7200 | 2.7000 | 2.7000 | 2.7000 | 49,000 |
| Feb 26, 2024 | 2.6800 | 2.7000 | 2.6800 | 2.6800 | 2.6800 | 63,600 |
| Feb 23, 2024 | 2.6800 | 2.7000 | 2.6700 | 2.6800 | 2.6800 | 19,700 |
| Feb 22, 2024 | 2.6800 | 2.6900 | 2.6200 | 2.6500 | 2.6500 | 27,200 |
| Feb 21, 2024 | 2.7100 | 2.7400 | 2.7100 | 2.7400 | 2.7400 | 49,900 |
| Feb 20, 2024 | 2.6900 | 2.7200 | 2.6700 | 2.6900 | 2.6900 | 18,700 |
| Feb 16, 2024 | 2.6800 | 2.6900 | 2.6600 | 2.6600 | 2.6600 | 37,100 |
| Feb 15, 2024 | 2.6700 | 2.6800 | 2.6300 | 2.6600 | 2.6600 | 47,600 |
| Feb 14, 2024 | 2.6200 | 2.6500 | 2.6200 | 2.6200 | 2.6200 | 31,900 |
| Feb 13, 2024 | 2.5900 | 2.5900 | 2.5400 | 2.5700 | 2.5700 | 79,900 |
| Feb 12, 2024 | 2.6500 | 2.6700 | 2.6500 | 2.6500 | 2.6500 | 31,700 |
| Feb 9, 2024 | 2.6400 | 2.6500 | 2.6300 | 2.6300 | 2.6300 | 92,200 |
| Feb 8, 2024 | 2.6500 | 2.6500 | 2.6000 | 2.6100 | 2.6100 | 28,200 |
| Feb 7, 2024 | 2.6000 | 2.6200 | 2.5900 | 2.6200 | 2.6200 | 72,100 |
| Feb 6, 2024 | 2.6200 | 2.6500 | 2.6200 | 2.6300 | 2.6300 | 39,000 |
| Feb 5, 2024 | 2.6100 | 2.6100 | 2.5700 | 2.6000 | 2.6000 | 62,200 |
| Feb 2, 2024 | 2.7000 | 2.7100 | 2.6700 | 2.6900 | 2.6900 | 33,000 |
| Feb 1, 2024 | 2.7300 | 2.7400 | 2.7200 | 2.7300 | 2.7300 | 6,400 |
| Jan 31, 2024 | 2.7600 | 2.8400 | 2.7600 | 2.7800 | 2.7800 | 28,400 |
| Jan 30, 2024 | 3.1700 | 3.2000 | 3.1600 | 3.1600 | 3.1600 | 20,700 |
| Jan 29, 2024 | 3.1500 | 3.1700 | 3.1400 | 3.1500 | 3.1500 | 8,500 |
| Jan 26, 2024 | 3.1700 | 3.1700 | 3.1400 | 3.1400 | 3.1400 | 86,400 |
| Jan 25, 2024 | 3.1100 | 3.1300 | 3.1100 | 3.1200 | 3.1200 | 8,500 |
| Jan 24, 2024 | 3.0900 | 3.0900 | 3.0600 | 3.0600 | 3.0600 | 16,800 |
| Jan 23, 2024 | 3.0300 | 3.0400 | 3.0100 | 3.0400 | 3.0400 | 22,600 |
| Jan 22, 2024 | 2.9700 | 2.9900 | 2.9500 | 2.9800 | 2.9800 | 14,700 |
| Jan 19, 2024 | 2.9800 | 3.0100 | 2.9800 | 3.0100 | 3.0100 | 14,400 |
| Jan 18, 2024 | 3.0300 | 3.0400 | 3.0200 | 3.0200 | 3.0200 | 16,200 |
| Jan 17, 2024 | 2.9900 | 3.0200 | 2.9900 | 3.0200 | 3.0200 | 18,000 |
| Jan 16, 2024 | 3.1500 | 3.1600 | 3.1400 | 3.1400 | 3.1400 | 14,000 |
| Jan 12, 2024 | 3.2400 | 3.2400 | 3.2300 | 3.2400 | 3.2400 | 8,100 |
| Jan 11, 2024 | 3.2400 | 3.2400 | 3.2000 | 3.2400 | 3.2400 | 20,600 |
| Jan 10, 2024 | 3.2300 | 3.2400 | 3.2200 | 3.2400 | 3.2400 | 18,600 |
| Jan 9, 2024 | 3.2100 | 3.2200 | 3.2000 | 3.2200 | 3.2200 | 15,800 |
| Jan 8, 2024 | 3.2300 | 3.2600 | 3.2300 | 3.2600 | 3.2600 | 7,500 |
| Jan 5, 2024 | 3.2100 | 3.2100 | 3.1900 | 3.2000 | 3.2000 | 10,700 |
| Jan 4, 2024 | 3.2500 | 3.2800 | 3.2400 | 3.2400 | 3.2400 | 20,400 |
| Jan 3, 2024 | 3.2500 | 3.2500 | 3.2300 | 3.2500 | 3.2500 | 4,800 |
| Jan 2, 2024 | 3.3900 | 3.4200 | 3.3800 | 3.4000 | 3.4000 | 18,700 |
| Dec 29, 2023 | 3.4800 | 3.4800 | 3.4500 | 3.4600 | 3.4600 | 16,500 |
| Dec 28, 2023 | 3.5000 | 3.5000 | 3.4700 | 3.4700 | 3.4700 | 16,200 |
| Dec 27, 2023 | 3.5100 | 3.5400 | 3.5100 | 3.5400 | 3.5400 | 8,600 |
| Dec 26, 2023 | 3.4800 | 3.5000 | 3.4700 | 3.5000 | 3.5000 | 1,300 |
| Dec 22, 2023 | 3.5100 | 3.5300 | 3.4600 | 3.4800 | 3.4800 | 13,700 |
| Dec 21, 2023 | 3.5600 | 3.5600 | 3.5200 | 3.5400 | 3.5400 | 14,500 |
| Dec 20, 2023 | 3.5300 | 3.5300 | 3.5000 | 3.5000 | 3.5000 | 5,900 |
| Dec 19, 2023 | 3.5000 | 3.5400 | 3.5000 | 3.5200 | 3.5200 | 14,800 |
| Dec 18, 2023 | 3.5100 | 3.5200 | 3.4800 | 3.4800 | 3.4800 | 10,800 |
| Dec 15, 2023 | 3.4100 | 3.4200 | 3.3800 | 3.3900 | 3.3900 | 10,400 |
| Dec 14, 2023 | 3.4100 | 3.4200 | 3.3800 | 3.4100 | 3.4100 | 25,900 |
| Dec 13, 2023 | 3.2900 | 3.3700 | 3.2800 | 3.3400 | 3.3400 | 96,200 |
| Dec 12, 2023 | 3.3000 | 3.3000 | 3.2800 | 3.2900 | 3.2900 | 7,300 |
| Dec 11, 2023 | 3.3100 | 3.3200 | 3.3000 | 3.3100 | 3.3100 | 10,600 |
| Dec 8, 2023 | 3.2500 | 3.2500 | 3.2200 | 3.2500 | 3.2500 | 24,500 |
| Dec 7, 2023 | 3.2000 | 3.2200 | 3.2000 | 3.2200 | 3.2200 | 13,000 |
| Dec 6, 2023 | 3.2100 | 3.2100 | 3.1700 | 3.1700 | 3.1700 | 7,700 |
| Dec 5, 2023 | 3.2500 | 3.2500 | 3.2300 | 3.2300 | 3.2300 | 9,000 |
| Dec 4, 2023 | 3.3300 | 3.3300 | 3.2900 | 3.3000 | 3.3000 | 16,900 |
| Dec 1, 2023 | 3.2700 | 3.2800 | 3.2600 | 3.2800 | 3.2800 | 64,100 |
| Nov 30, 2023 | 3.1600 | 3.1800 | 3.1400 | 3.1500 | 3.1500 | 145,400 |
| Nov 29, 2023 | 3.3300 | 3.3300 | 3.2500 | 3.2800 | 3.2800 | 140,900 |
| Nov 28, 2023 | 3.3000 | 3.3200 | 3.2900 | 3.3200 | 3.3200 | 27,100 |
| Nov 27, 2023 | 3.2800 | 3.3000 | 3.2800 | 3.2900 | 3.2900 | 15,000 |
| Nov 24, 2023 | 3.2600 | 3.2800 | 3.2600 | 3.2800 | 3.2800 | 7,300 |
| Nov 22, 2023 | 3.2100 | 3.2200 | 3.1800 | 3.2200 | 3.2200 | 15,500 |
| Nov 21, 2023 | 3.2100 | 3.2100 | 3.1600 | 3.1900 | 3.1900 | 132,400 |
| Nov 20, 2023 | 3.1600 | 3.1700 | 3.1500 | 3.1700 | 3.1700 | 18,700 |
| Nov 17, 2023 | 3.1100 | 3.1500 | 3.1100 | 3.1400 | 3.1400 | 64,200 |
| Nov 16, 2023 | 3.0000 | 3.0200 | 2.9600 | 2.9800 | 2.9800 | 26,400 |
| Nov 15, 2023 | 3.0100 | 3.0700 | 3.0100 | 3.0700 | 3.0700 | 45,300 |
| Nov 14, 2023 | 2.8800 | 2.9500 | 2.8800 | 2.9400 | 2.9400 | 59,400 |
| Nov 13, 2023 | 2.8000 | 2.8200 | 2.8000 | 2.8200 | 2.8200 | 9,700 |
| Nov 10, 2023 | 2.8000 | 2.8300 | 2.7700 | 2.8200 | 2.8200 | 9,200 |
| Nov 9, 2023 | 2.8800 | 2.9100 | 2.8200 | 2.8600 | 2.8600 | 19,000 |
| Nov 8, 2023 | 0.0590 Dividend | |||||
| Nov 8, 2023 | 2.9000 | 2.9400 | 2.8600 | 2.8600 | 2.8600 | 53,000 |
| Nov 7, 2023 | 2.9100 | 2.9100 | 2.8700 | 2.9100 | 2.8510 | 23,200 |
| Nov 6, 2023 | 2.8800 | 2.8800 | 2.8100 | 2.8200 | 2.7628 | 35,000 |
| Nov 3, 2023 | 2.8700 | 2.9200 | 2.8100 | 2.9200 | 2.8608 | 14,000 |
| Nov 2, 2023 | 2.7900 | 2.8000 | 2.7900 | 2.8000 | 2.7432 | 58,600 |
| Nov 1, 2023 | 2.6700 | 2.7000 | 2.6700 | 2.7000 | 2.6453 | 32,600 |
| Oct 31, 2023 | 2.6500 | 2.6600 | 2.6100 | 2.6300 | 2.5767 | 262,400 |
| Oct 30, 2023 | 2.5900 | 2.6000 | 2.5700 | 2.5900 | 2.5375 | 68,300 |
| Oct 27, 2023 | 2.5500 | 2.5500 | 2.5200 | 2.5400 | 2.4885 | 18,700 |
| Oct 26, 2023 | 2.5900 | 2.6100 | 2.5600 | 2.5800 | 2.5277 | 54,200 |
| Oct 25, 2023 | 2.6100 | 2.6500 | 2.6000 | 2.6200 | 2.5669 | 43,800 |
| Oct 24, 2023 | 2.7100 | 2.7100 | 2.6700 | 2.7000 | 2.6453 | 164,400 |
| Oct 23, 2023 | 2.6500 | 2.7200 | 2.6500 | 2.7000 | 2.6453 | 24,200 |
| Oct 20, 2023 | 2.6900 | 2.7200 | 2.6700 | 2.7100 | 2.6551 | 31,000 |
| Oct 19, 2023 | 2.7400 | 2.7600 | 2.7100 | 2.7100 | 2.6551 | 31,500 |
| Oct 18, 2023 | 2.7700 | 2.7900 | 2.7400 | 2.7500 | 2.6942 | 16,700 |
| Oct 17, 2023 | 2.8200 | 2.8200 | 2.7900 | 2.8100 | 2.7530 | 120,800 |
| Oct 16, 2023 | 2.8000 | 2.8400 | 2.8000 | 2.8400 | 2.7824 | 59,800 |
| Oct 13, 2023 | 2.7100 | 2.7200 | 2.6900 | 2.7000 | 2.6453 | 37,600 |
| Oct 12, 2023 | 2.7500 | 2.7500 | 2.6800 | 2.7100 | 2.6551 | 86,200 |
| Oct 11, 2023 | 2.7400 | 2.7400 | 2.7000 | 2.7100 | 2.6551 | 47,600 |
| Oct 10, 2023 | 2.6900 | 2.7600 | 2.6900 | 2.7300 | 2.6746 | 130,000 |
| Oct 9, 2023 | 2.6500 | 2.6700 | 2.6400 | 2.6500 | 2.5963 | 14,900 |
| Oct 6, 2023 | 2.6800 | 2.7300 | 2.6800 | 2.7300 | 2.6746 | 42,400 |
| Oct 5, 2023 | 2.6600 | 2.6700 | 2.6300 | 2.6700 | 2.6159 | 30,500 |
| Oct 4, 2023 | 2.6700 | 2.6800 | 2.6400 | 2.6600 | 2.6061 | 621,000 |
| Oct 3, 2023 | 2.7200 | 2.7200 | 2.6800 | 2.6900 | 2.6355 | 79,400 |
| Oct 2, 2023 | 2.7800 | 2.7800 | 2.7500 | 2.7700 | 2.7138 | 27,700 |
| Sep 29, 2023 | 2.8100 | 2.8200 | 2.7700 | 2.7800 | 2.7236 | 21,300 |
| Sep 28, 2023 | 2.7100 | 2.7500 | 2.6900 | 2.7200 | 2.6649 | 30,200 |
| Sep 27, 2023 | 2.8500 | 2.8700 | 2.8300 | 2.8400 | 2.7824 | 85,000 |
| Sep 26, 2023 | 2.7600 | 2.7600 | 2.7400 | 2.7500 | 2.6942 | 16,800 |
| Sep 25, 2023 | 2.7900 | 2.8000 | 2.7800 | 2.7900 | 2.7334 | 12,200 |
| Sep 22, 2023 | 2.7800 | 2.7800 | 2.7600 | 2.7600 | 2.7040 | 6,700 |
| Sep 21, 2023 | 2.7800 | 2.7900 | 2.7700 | 2.7700 | 2.7138 | 8,900 |
| Sep 20, 2023 | 2.8300 | 2.8500 | 2.8000 | 2.8100 | 2.7530 | 27,000 |
| Sep 19, 2023 | 2.8200 | 2.8200 | 2.7900 | 2.8000 | 2.7432 | 58,900 |
| Sep 18, 2023 | 2.7900 | 2.7900 | 2.7600 | 2.7800 | 2.7236 | 6,400 |
| Sep 15, 2023 | 2.8600 | 2.8600 | 2.7800 | 2.7800 | 2.7236 | 97,500 |
| Sep 14, 2023 | 3.0300 | 3.0400 | 3.0200 | 3.0300 | 2.9686 | 15,600 |
| Sep 13, 2023 | 3.0200 | 3.0200 | 2.9900 | 2.9900 | 2.9294 | 21,800 |
| Sep 12, 2023 | 3.0600 | 3.0700 | 3.0300 | 3.0600 | 2.9980 | 121,200 |
| Sep 11, 2023 | 2.9900 | 3.0200 | 2.9900 | 3.0200 | 2.9588 | 5,500 |
| Sep 8, 2023 | 2.9400 | 2.9500 | 2.9100 | 2.9400 | 2.8804 | 7,600 |
| Sep 7, 2023 | 2.9500 | 2.9600 | 2.9300 | 2.9300 | 2.8706 | 145,800 |
| Sep 6, 2023 | 2.9200 | 2.9200 | 2.9000 | 2.9100 | 2.8510 | 11,700 |
| Sep 5, 2023 | 2.9500 | 2.9700 | 2.9400 | 2.9700 | 2.9098 | 11,400 |
| Sep 1, 2023 | 3.0400 | 3.0400 | 2.9800 | 2.9800 | 2.9196 | 3,300 |
| Aug 31, 2023 | 3.0100 | 3.0300 | 2.9900 | 2.9900 | 2.9294 | 25,300 |
| Aug 30, 2023 | 2.9500 | 2.9500 | 2.9300 | 2.9300 | 2.8706 | 10,200 |
| Aug 29, 2023 | 2.8800 | 2.9400 | 2.8800 | 2.9400 | 2.8804 | 41,800 |
| Aug 28, 2023 | 2.8800 | 2.8900 | 2.8700 | 2.8800 | 2.8216 | 7,500 |
| Aug 25, 2023 | 2.8700 | 2.8800 | 2.8300 | 2.8400 | 2.7824 | 38,200 |
| Aug 24, 2023 | 2.8100 | 2.8100 | 2.7900 | 2.7900 | 2.7334 | 16,900 |
| Aug 23, 2023 | 2.8800 | 2.9000 | 2.8800 | 2.9000 | 2.8412 | 20,500 |
| Aug 22, 2023 | 2.9400 | 2.9400 | 2.9200 | 2.9200 | 2.8608 | 57,000 |
| Aug 21, 2023 | 2.9400 | 2.9500 | 2.9100 | 2.9200 | 2.8608 | 14,700 |
| Aug 18, 2023 | 2.9400 | 2.9700 | 2.9300 | 2.9600 | 2.9000 | 70,900 |
| Aug 17, 2023 | 3.0300 | 3.0300 | 2.9900 | 2.9900 | 2.9294 | 34,700 |
| Aug 16, 2023 | 3.0800 | 3.0800 | 3.0300 | 3.0300 | 2.9686 | 24,400 |
| Aug 15, 2023 | 3.0300 | 3.0400 | 3.0000 | 3.0200 | 2.9588 | 36,000 |
| Aug 14, 2023 | 3.0400 | 3.0600 | 3.0400 | 3.0600 | 2.9980 | 79,200 |
| Aug 11, 2023 | 3.0400 | 3.0500 | 3.0300 | 3.0300 | 2.9686 | 11,300 |
| Aug 10, 2023 | 3.1600 | 3.1600 | 3.1000 | 3.1200 | 3.0567 | 15,300 |
| Aug 9, 2023 | 3.0800 | 3.0900 | 3.0500 | 3.0600 | 2.9980 | 30,000 |
| Aug 8, 2023 | 3.0100 | 3.0600 | 3.0100 | 3.0600 | 2.9980 | 57,200 |
| Aug 7, 2023 | 3.0700 | 3.1000 | 3.0600 | 3.1000 | 3.0371 | 36,300 |
| Aug 4, 2023 | 3.0600 | 3.1000 | 3.0600 | 3.1000 | 3.0371 | 6,900 |
| Aug 3, 2023 | 2.9900 | 3.0400 | 2.9900 | 3.0300 | 2.9686 | 44,000 |
| Aug 2, 2023 | 3.1000 | 3.1000 | 3.0600 | 3.0700 | 3.0078 | 18,500 |
| Aug 1, 2023 | 3.2300 | 3.2300 | 3.2000 | 3.2200 | 3.1547 | 39,300 |
| Jul 31, 2023 | 3.3100 | 3.3100 | 3.3000 | 3.3100 | 3.2429 | 24,600 |
| Jul 28, 2023 | 3.3100 | 3.3400 | 3.3000 | 3.3100 | 3.2429 | 90,200 |
| Jul 27, 2023 | 3.3700 | 3.3700 | 3.2900 | 3.2900 | 3.2233 | 21,600 |
| Jul 26, 2023 | 3.2900 | 3.3400 | 3.2900 | 3.3200 | 3.2527 | 25,500 |
| Jul 25, 2023 | 3.3100 | 3.3500 | 3.3000 | 3.3100 | 3.2429 | 15,700 |
| Jul 24, 2023 | 3.3200 | 3.3500 | 3.3000 | 3.3500 | 3.2821 | 37,400 |
| Jul 21, 2023 | 3.3600 | 3.3600 | 3.3400 | 3.3600 | 3.2919 | 16,200 |
| Jul 20, 2023 | 3.3900 | 3.4200 | 3.3600 | 3.3900 | 3.3213 | 21,100 |
| Jul 19, 2023 | 3.4400 | 3.4400 | 3.4100 | 3.4300 | 3.3605 | 20,300 |
| Jul 18, 2023 | 3.4900 | 3.5100 | 3.4700 | 3.5000 | 3.4290 | 10,400 |
| Jul 17, 2023 | 3.4400 | 3.4500 | 3.4200 | 3.4300 | 3.3605 | 16,100 |
| Jul 14, 2023 | 3.5000 | 3.5000 | 3.4400 | 3.4400 | 3.3703 | 29,100 |
| Jul 13, 2023 | 3.4900 | 3.5000 | 3.4700 | 3.4800 | 3.4094 | 11,200 |
| Jul 12, 2023 | 3.4200 | 3.4700 | 3.4200 | 3.4600 | 3.3898 | 54,000 |
| Jul 11, 2023 | 3.2800 | 3.3800 | 3.2800 | 3.3100 | 3.2429 | 71,400 |
| Jul 10, 2023 | 3.2200 | 3.2500 | 3.2200 | 3.2500 | 3.1841 | 45,000 |
| Jul 7, 2023 | 3.2400 | 3.2700 | 3.2200 | 3.2400 | 3.1743 | 34,900 |
| Jul 6, 2023 | 3.2900 | 3.2900 | 3.2300 | 3.2600 | 3.1939 | 376,900 |
| Jul 5, 2023 | 3.3600 | 3.3800 | 3.3200 | 3.3500 | 3.2821 | 68,500 |
| Jul 3, 2023 | 3.3500 | 3.3800 | 3.3100 | 3.3600 | 3.2919 | 32,100 |
| Jun 30, 2023 | 3.3700 | 3.4000 | 3.3600 | 3.3900 | 3.3213 | 42,600 |
| Jun 29, 2023 | 3.3400 | 3.4200 | 3.3400 | 3.3600 | 3.2919 | 141,300 |
| Jun 28, 2023 | 2.8600 | 2.9100 | 2.8500 | 2.8500 | 2.7922 | 45,500 |
| Jun 27, 2023 | 2.8700 | 2.8900 | 2.8600 | 2.8900 | 2.8314 | 81,500 |
| Jun 26, 2023 | 2.8700 | 2.9000 | 2.8500 | 2.8500 | 2.7922 | 130,800 |
| Jun 23, 2023 | 2.8600 | 2.8700 | 2.8100 | 2.8200 | 2.7628 | 58,500 |
| Jun 22, 2023 | 2.8200 | 2.8900 | 2.8200 | 2.8600 | 2.8020 | 64,100 |
| Jun 21, 2023 | 2.8000 | 2.8200 | 2.7900 | 2.8200 | 2.7628 | 107,900 |
| Jun 20, 2023 | 2.7900 | 2.8100 | 2.7900 | 2.8100 | 2.7530 | 85,700 |
| Jun 16, 2023 | 2.8400 | 2.8500 | 2.8100 | 2.8400 | 2.7824 | 112,200 |
| Jun 15, 2023 | 2.7700 | 2.8100 | 2.7600 | 2.8100 | 2.7530 | 35,600 |
| Jun 14, 2023 | 2.6900 | 2.7500 | 2.6300 | 2.6300 | 2.5767 | 18,600 |
| Jun 13, 2023 | 2.6500 | 2.6800 | 2.6500 | 2.6500 | 2.5963 | 58,000 |
| Jun 12, 2023 | 2.6300 | 2.6600 | 2.6200 | 2.6400 | 2.5865 | 45,400 |
| Jun 9, 2023 | 2.5600 | 2.6300 | 2.5600 | 2.5800 | 2.5277 | 35,000 |
| Jun 8, 2023 | 2.6000 | 2.6200 | 2.6000 | 2.6100 | 2.5571 | 67,700 |
| Jun 7, 2023 | 2.6200 | 2.6200 | 2.5700 | 2.5800 | 2.5277 | 64,000 |
| Jun 6, 2023 | 2.6000 | 2.6400 | 2.5300 | 2.5600 | 2.5081 | 65,900 |
| Jun 5, 2023 | 2.5400 | 2.5700 | 2.5300 | 2.5500 | 2.4983 | 65,900 |
| Jun 2, 2023 | 2.6000 | 2.6000 | 2.5800 | 2.6000 | 2.5473 | 106,200 |
| Jun 1, 2023 | 2.4900 | 2.5600 | 2.4900 | 2.5500 | 2.4983 | 684,600 |
| May 31, 2023 | 2.4500 | 2.4600 | 2.4300 | 2.4600 | 2.4101 | 91,900 |
| May 30, 2023 | 2.5100 | 2.5100 | 2.4700 | 2.4700 | 2.4199 | 51,000 |
| May 26, 2023 | 2.4900 | 2.5500 | 2.4900 | 2.5300 | 2.4787 | 36,100 |
| May 25, 2023 | 2.4700 | 2.5200 | 2.4700 | 2.4900 | 2.4395 | 73,500 |
| May 24, 2023 | 2.6000 | 2.6400 | 2.5400 | 2.5600 | 2.5081 | 32,100 |
| May 23, 2023 | 2.6800 | 2.6900 | 2.6400 | 2.6500 | 2.5963 | 77,300 |
| May 22, 2023 | 2.6900 | 2.7100 | 2.6900 | 2.7000 | 2.6453 | 52,700 |
| May 19, 2023 | 2.7000 | 2.7100 | 2.6800 | 2.6900 | 2.6355 | 26,300 |
| May 18, 2023 | 2.7400 | 2.7600 | 2.7300 | 2.7600 | 2.7040 | 28,200 |
| May 17, 2023 | 2.7600 | 2.7800 | 2.7300 | 2.7400 | 2.6844 | 97,400 |
| May 16, 2023 | 2.7200 | 2.7300 | 2.7100 | 2.7200 | 2.6649 | 25,200 |
| May 15, 2023 | 2.6900 | 2.7200 | 2.6900 | 2.7200 | 2.6649 | 19,200 |
| May 12, 2023 | 2.7200 | 2.7200 | 2.6900 | 2.7100 | 2.6551 | 67,200 |
| May 11, 2023 | 2.7200 | 2.7500 | 2.7100 | 2.7200 | 2.6649 | 43,400 |
| May 10, 2023 | 2.7700 | 2.7700 | 2.6900 | 2.7200 | 2.6649 | 96,000 |
| May 9, 2023 | 2.7700 | 2.7800 | 2.7600 | 2.7700 | 2.7138 | 65,700 |
| May 8, 2023 | 2.8000 | 2.8200 | 2.7900 | 2.7900 | 2.7334 | 15,300 |
| May 5, 2023 | 0.0620 Dividend | |||||
| May 5, 2023 | 2.7600 | 2.8200 | 2.7600 | 2.8000 | 2.7432 | 43,500 |
| May 4, 2023 | 2.7800 | 2.8300 | 2.7800 | 2.8300 | 2.7119 | 13,300 |
| May 3, 2023 | 2.8200 | 2.8800 | 2.8200 | 2.8300 | 2.7119 | 50,800 |
| May 2, 2023 | 2.7900 | 2.8000 | 2.7600 | 2.7800 | 2.6640 | 30,100 |
| May 1, 2023 | 2.8700 | 2.8900 | 2.8300 | 2.8800 | 2.7598 | 101,400 |
| Apr 28, 2023 | 2.8600 | 2.8800 | 2.8600 | 2.8600 | 2.7406 | 36,700 |
| Apr 27, 2023 | 2.8800 | 2.8800 | 2.8500 | 2.8700 | 2.7502 | 35,100 |
| Apr 26, 2023 | 2.8700 | 2.8900 | 2.8600 | 2.8600 | 2.7406 | 27,800 |
| Apr 25, 2023 | 2.9300 | 2.9300 | 2.8800 | 2.8800 | 2.7598 | 16,300 |
| Apr 24, 2023 | 2.9600 | 2.9800 | 2.9500 | 2.9600 | 2.8365 | 23,000 |
| Apr 21, 2023 | 2.9400 | 2.9700 | 2.9300 | 2.9700 | 2.8460 | 7,300 |
| Apr 20, 2023 | 2.9300 | 2.9600 | 2.9200 | 2.9300 | 2.8077 | 64,900 |
Related Tickers
GIII G-III Apparel Group, Ltd.
27.64
+1.80%
GIL Gildan Activewear Inc.
35.20
+0.23%
FIGS FIGS, Inc.
4.7900
+1.48%
UAA Under Armour, Inc.
6.73
+1.82%
GOOS Canada Goose Holdings Inc.
11.42
+1.60%
RL Ralph Lauren Corporation
158.46
+0.72%
PVH PVH Corp.
106.78
+0.44%
GOOS.TO Canada Goose Holdings Inc.
15.70
+1.29%
LEVI Levi Strauss & Co.
20.55
+0.20%
VFC V.F. Corporation
12.83
+1.26%