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 31, 2017 5.660 5.700 5.650 5.695 1,040,258 +0.39(+7.25%)
Jan 30, 2017 5.260 5.310 5.260 5.310 85,161 +0.06(+1.14%)
Jan 27, 2017 5.240 5.270 5.220 5.250 35,369 +0.00(+0.00%)
Jan 26, 2017 5.280 5.288 5.243 5.250 64,979 -0.14(-2.60%)
Jan 25, 2017 5.360 5.390 5.350 5.390 75,212 +0.11(+2.08%)
Jan 24, 2017 5.275 5.300 5.250 5.280 64,832 -0.00(-0.09%)
Jan 23, 2017 5.280 5.290 5.260 5.285 95,379 -0.10(-1.95%)
Jan 20, 2017 5.370 5.420 5.360 5.390 57,060 +0.01(+0.19%)
Jan 19, 2017 5.410 5.420 5.360 5.380 36,575 -0.07(-1.19%)
Jan 18, 2017 5.480 5.480 5.430 5.445 40,073 -0.04(-0.64%)
Jan 17, 2017 5.460 5.500 5.450 5.480 41,352 -0.07(-1.26%)
Jan 13, 2017 5.550 5.550 5.550 0 +0.09(+1.65%)
Jan 12, 2017 5.480 5.490 5.440 5.460 114,739 +0.12(+2.34%)
Jan 11, 2017 5.290 5.360 5.270 5.335 106,078 +0.04(+0.66%)
Jan 10, 2017 5.360 5.370 5.295 5.300 1,480,328 -0.09(-1.76%)
Jan 09, 2017 5.370 5.430 5.350 5.395 210,378 +0.02(+0.47%)
Jan 06, 2017 5.370 5.390 5.350 5.370 56,741 -0.03(-0.56%)
Jan 05, 2017 5.360 5.410 5.360 5.400 59,357 +0.03(+0.47%)
Jan 04, 2017 5.350 5.390 5.330 5.375 111,969 -0.06(-1.10%)
Jan 03, 2017 5.430 5.460 5.420 5.435 38,242 -0.07(-1.18%)
Dec 30, 2016 5.500 5.500 5.500 0 -0.03(-0.54%)
Dec 29, 2016 5.520 5.550 5.520 5.530 66,539 +0.04(+0.73%)
Dec 28, 2016 5.530 5.530 5.490 5.490 171,268 +0.00(+0.09%)
Dec 27, 2016 5.450 5.500 5.450 5.485 25,316 +0.03(+0.55%)
Dec 23, 2016 5.455 5.455 5.455 0 +0.00(+0.09%)
Dec 22, 2016 5.490 5.490 5.440 5.450 81,409 +0.04(+0.74%)
Dec 21, 2016 5.410 5.440 5.410 5.410 91,589 +0.00(+0.00%)
Dec 20, 2016 5.390 5.440 5.380 5.410 120,542 -0.08(-1.46%)
Dec 19, 2016 5.472 5.520 5.470 5.490 81,862 +0.02(+0.37%)
Dec 16, 2016 5.435 5.490 5.410 5.470 50,449 -0.01(-0.18%)
Dec 15, 2016 5.440 5.500 5.420 5.480 101,279 -0.30(-5.19%)
Dec 14, 2016 5.890 5.910 5.780 5.780 114,060 -0.21(-3.51%)
Dec 13, 2016 5.950 6.016 5.950 5.990 57,951 +0.06(+1.01%)
Dec 12, 2016 5.890 5.950 5.890 5.930 66,332 -0.05(-0.84%)
Dec 09, 2016 5.960 5.990 5.940 5.980 35,235 +0.10(+1.61%)
Dec 08, 2016 5.860 5.900 5.820 5.885 41,582 -0.00(-0.08%)
Dec 07, 2016 5.800 5.910 5.800 5.890 41,893 +0.10(+1.73%)
Dec 06, 2016 5.780 5.810 5.740 5.790 69,838 -0.01(-0.26%)
Dec 05, 2016 5.770 5.820 5.770 5.805 43,689 +0.13(+2.29%)
Dec 02, 2016 5.660 5.700 5.650 5.675 61,877 -0.03(-0.44%)
Dec 01, 2016 5.720 5.730 5.690 5.700 110,982 -0.06(-1.13%)
Nov 30, 2016 5.820 5.820 5.730 5.765 62,733 -0.02(-0.35%)
Nov 29, 2016 5.740 5.810 5.730 5.785 103,624 +0.04(+0.61%)
Nov 28, 2016 5.780 5.810 5.740 5.750 79,251 -0.08(-1.37%)
Nov 25, 2016 5.840 5.840 5.800 5.830 22,589 +0.08(+1.39%)
Nov 23, 2016 5.750 5.750 5.750 0 -0.06(-1.03%)
Nov 22, 2016 5.790 5.810 5.760 5.810 199,126 -0.01(-0.09%)
Nov 21, 2016 5.800 5.820 5.770 5.815 84,934 +0.02(+0.35%)
Nov 18, 2016 5.790 5.810 5.790 5.795 39,775 +0.02(+0.40%)
Nov 17, 2016 5.750 5.810 5.740 5.772 74,996 +0.16(+2.89%)
Nov 16, 2016 5.610 5.630 5.590 5.610 64,626 -0.12(-2.09%)
Nov 15, 2016 5.630 5.740 5.630 5.730 179,993 +0.28(+5.14%)
Nov 14, 2016 5.450 5.480 5.420 5.450 53,066 -0.06(-1.09%)
Nov 11, 2016 5.530 5.560 5.470 5.510 63,255 +0.03(+0.55%)
Nov 10, 2016 5.460 5.510 5.410 5.480 63,762 -0.13(-2.32%)
Nov 09, 2016 5.470 5.650 5.470 5.610 118,010 -0.09(-1.67%)
Nov 08, 2016 5.680 5.735 5.670 5.705 105,968 +0.08(+1.51%)
Nov 07, 2016 5.590 5.640 5.590 5.620 32,922 +0.04(+0.81%)
Nov 04, 2016 5.590 5.610 5.570 5.575 37,318 -0.08(-1.33%)
Nov 03, 2016 5.660 5.684 5.620 5.650 79,175 +0.06(+1.07%)
Nov 02, 2016 5.630 5.630 5.560 5.590 62,807 -0.04(-0.71%)
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.