Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hennes & Mauritz Ab (OP: HNNMY )

3.112 -0.058 (-1.83%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 6.390 6.490 6.390 6.490 44,526 -0.09(-1.44%)
Jan 28, 2016 6.680 6.680 6.510 6.585 102,703 -0.34(-4.98%)
Jan 27, 2016 6.830 6.950 6.830 6.930 44,675 +0.11(+1.61%)
Jan 26, 2016 6.723 6.840 6.723 6.820 122,576 +0.08(+1.19%)
Jan 25, 2016 6.780 6.800 6.740 6.740 90,304 -0.07(-1.03%)
Jan 22, 2016 6.770 6.835 6.770 6.810 83,386 +0.21(+3.18%)
Jan 21, 2016 6.522 6.620 6.500 6.600 112,638 +0.04(+0.61%)
Jan 20, 2016 6.530 6.580 6.450 6.560 221,167 -0.13(-1.94%)
Jan 19, 2016 6.690 6.720 6.650 6.690 119,271 +0.30(+4.69%)
Jan 15, 2016 6.390 6.390 6.390 0 +0.00(+0.00%)
Jan 14, 2016 6.467 6.480 6.380 6.390 394,686 -0.04(-0.62%)
Jan 13, 2016 6.550 6.561 6.410 6.430 1,883,747 -0.06(-0.92%)
Jan 12, 2016 6.580 6.584 6.430 6.490 146,137 +0.03(+0.39%)
Jan 11, 2016 6.527 6.530 6.420 6.465 79,139 -0.08(-1.15%)
Jan 08, 2016 6.560 6.570 6.490 6.540 50,835 +0.05(+0.77%)
Jan 07, 2016 6.490 6.580 6.460 6.490 148,983 -0.06(-0.92%)
Jan 06, 2016 6.600 6.600 6.520 6.550 52,034 -0.04(-0.61%)
Jan 05, 2016 6.630 6.630 6.560 6.590 116,901 -0.10(-1.51%)
Jan 04, 2016 6.810 6.810 6.660 6.691 137,990 -0.37(-5.29%)
Dec 31, 2015 7.065 7.065 7.065 0 -0.04(-0.63%)
Dec 30, 2015 7.150 7.150 7.083 7.110 67,400 -0.05(-0.70%)
Dec 29, 2015 7.140 7.190 7.120 7.160 103,000 +0.05(+0.70%)
Dec 28, 2015 7.090 7.150 7.070 7.110 85,100 +0.04(+0.57%)
Dec 24, 2015 7.070 7.070 7.070 0 +0.00(+0.07%)
Dec 23, 2015 7.030 7.090 7.010 7.065 108,720 +0.08(+1.22%)
Dec 22, 2015 6.960 7.010 6.960 6.980 256,924 +0.01(+0.14%)
Dec 21, 2015 7.025 7.025 6.940 6.970 128,423 +0.04(+0.65%)
Dec 18, 2015 6.947 6.951 6.900 6.925 197,750 -0.04(-0.50%)
Dec 17, 2015 7.040 7.040 6.950 6.960 120,600 -0.16(-2.25%)
Dec 16, 2015 7.115 7.170 7.040 7.120 88,771 +0.01(+0.14%)
Dec 15, 2015 7.130 7.150 7.090 7.110 244,286 +0.17(+2.45%)
Dec 14, 2015 6.950 6.980 6.900 6.940 96,932 -0.02(-0.36%)
Dec 11, 2015 6.983 7.028 6.940 6.965 83,068 -0.11(-1.49%)
Dec 10, 2015 7.120 7.120 7.040 7.070 56,478 -0.18(-2.48%)
Dec 09, 2015 7.210 7.287 7.173 7.250 149,547 -0.01(-0.14%)
Dec 08, 2015 7.240 7.300 7.240 7.260 81,914 -0.19(-2.55%)
Dec 07, 2015 7.486 7.486 7.430 7.450 33,196 -0.03(-0.40%)
Dec 04, 2015 7.375 7.480 7.362 7.480 62,660 +0.02(+0.27%)
Dec 03, 2015 7.470 7.470 7.410 7.460 58,259 +0.03(+0.40%)
Dec 02, 2015 7.320 7.430 7.320 7.430 29,614 -0.04(-0.47%)
Dec 01, 2015 7.490 7.500 7.430 7.465 55,344 +0.10(+1.43%)
Nov 30, 2015 7.380 7.400 7.340 7.360 65,853 +0.08(+1.17%)
Nov 27, 2015 7.260 7.300 7.240 7.275 89,439 +0.03(+0.34%)
Nov 25, 2015 7.250 7.250 7.250 0 +0.08(+1.12%)
Nov 24, 2015 7.180 7.180 7.110 7.170 70,740 -0.09(-1.24%)
Nov 23, 2015 7.230 7.260 33,453 -0.08(-1.09%)
Nov 20, 2015 7.350 7.390 7.340 7.340 45,552 +0.00(+0.00%)
Nov 19, 2015 7.405 7.410 7.340 7.340 46,662 -0.05(-0.68%)
Nov 18, 2015 7.370 7.390 7.310 7.390 51,591 +0.09(+1.23%)
Nov 17, 2015 7.310 7.330 7.280 7.300 85,400 +0.00(+0.00%)
Nov 16, 2015 7.210 7.310 7.210 7.300 51,225 -0.04(-0.48%)
Nov 13, 2015 7.400 7.400 7.310 7.335 93,091 -0.16(-2.07%)
Nov 12, 2015 7.550 7.560 7.470 7.490 64,303 -0.11(-1.45%)
Nov 11, 2015 7.610 7.620 7.570 7.600 543,034 +0.04(+0.53%)
Nov 10, 2015 7.445 7.570 7.445 7.560 2,042,208 -0.01(-0.13%)
Nov 09, 2015 7.600 7.600 7.530 7.570 61,770 -0.09(-1.17%)
Nov 06, 2015 7.630 7.680 7.600 7.660 38,332 -0.16(-2.05%)
Nov 05, 2015 7.800 7.820 7.780 7.820 39,706 +0.17(+2.22%)
Nov 04, 2015 7.630 7.660 7.620 7.650 37,280 -0.05(-0.65%)
Nov 03, 2015 7.670 7.700 7.640 7.700 84,510 -0.04(-0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.