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

Hennes & Mauritz Ab (OP: HNNMY )

3.040 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 8, 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 (%)
Oct 31, 2011 6.765 6.780 6.520 6.600 71,916 -0.36(-5.17%)
Oct 28, 2011 6.970 7.050 6.920 6.960 46,861 -0.03(-0.43%)
Oct 27, 2011 6.940 7.080 6.930 6.990 79,082 +0.39(+5.91%)
Oct 26, 2011 6.670 6.670 6.510 6.600 57,601 +0.08(+1.23%)
Oct 25, 2011 6.550 6.640 6.500 6.520 62,978 -0.05(-0.76%)
Oct 24, 2011 6.545 6.640 6.530 6.570 35,636 -0.01(-0.15%)
Oct 21, 2011 6.500 6.600 6.470 6.580 42,706 +0.29(+4.61%)
Oct 20, 2011 6.330 6.410 6.260 6.290 54,462 +0.09(+1.45%)
Oct 19, 2011 6.290 6.340 6.180 6.200 64,326 -0.12(-1.90%)
Oct 18, 2011 6.160 6.350 6.080 6.320 109,717 +0.23(+3.78%)
Oct 17, 2011 6.150 6.190 6.080 6.090 108,262 -0.24(-3.79%)
Oct 14, 2011 6.340 6.380 6.260 6.330 77,097 +0.01(+0.16%)
Oct 13, 2011 6.250 6.330 6.180 6.320 51,705 +0.05(+0.80%)
Oct 12, 2011 6.280 6.360 6.240 6.270 570,403 +0.04(+0.64%)
Oct 11, 2011 6.210 6.310 6.170 6.230 169,120 +0.01(+0.16%)
Oct 10, 2011 6.220 6.330 6.180 6.220 74,527 +0.27(+4.54%)
Oct 07, 2011 5.880 6.010 5.870 5.950 81,123 +0.06(+1.02%)
Oct 06, 2011 5.740 5.960 5.730 5.890 305,020 +0.06(+1.03%)
Oct 05, 2011 5.700 5.840 5.690 5.830 54,732 +0.17(+3.00%)
Oct 04, 2011 5.650 5.690 5.550 5.660 139,637 -0.08(-1.39%)
Oct 03, 2011 5.810 5.940 5.700 5.740 205,636 -0.17(-2.88%)
Sep 30, 2011 5.910 6.070 5.860 5.910 72,129 -0.21(-3.43%)
Sep 29, 2011 6.070 6.200 5.970 6.120 36,307 +0.72(+13.32%)
Sep 28, 2011 5.870 5.870 5.350 5.401 55,127 -0.50(-8.46%)
Sep 27, 2011 5.830 6.000 5.800 5.900 93,601 +0.29(+5.17%)
Sep 26, 2011 5.530 5.650 5.450 5.610 79,880 +0.15(+2.75%)
Sep 23, 2011 5.350 5.500 5.350 5.460 103,567 +0.11(+2.06%)
Sep 22, 2011 5.480 5.520 5.310 5.350 611,017 -0.41(-7.12%)
Sep 21, 2011 5.910 5.970 5.740 5.760 180,068 -0.21(-3.52%)
Sep 20, 2011 5.830 6.000 5.830 5.970 60,138 +0.21(+3.67%)
Sep 19, 2011 5.770 5.770 5.640 5.759 111,869 -0.20(-3.38%)
Sep 16, 2011 5.930 6.000 5.910 5.960 66,944 -0.05(-0.83%)
Sep 15, 2011 5.930 6.010 5.840 6.010 168,901 +0.52(+9.47%)
Sep 14, 2011 5.490 5.560 5.400 5.490 51,458 +0.04(+0.73%)
Sep 13, 2011 5.430 5.490 5.350 5.450 71,440 +0.11(+2.06%)
Sep 12, 2011 5.460 5.480 5.240 5.340 165,814 -0.26(-4.64%)
Sep 09, 2011 5.790 5.790 5.570 5.600 59,199 -0.30(-5.08%)
Sep 08, 2011 5.990 6.000 5.850 5.900 55,808 -0.03(-0.51%)
Sep 07, 2011 5.840 5.980 5.830 5.930 117,245 +0.10(+1.72%)
Sep 06, 2011 5.720 5.830 5.630 5.830 133,030 -0.13(-2.18%)
Sep 02, 2011 5.880 6.010 5.870 5.960 83,613 -0.18(-2.93%)
Sep 01, 2011 6.200 6.260 6.120 6.140 147,485 -0.08(-1.29%)
Aug 31, 2011 6.150 6.260 6.120 6.220 82,293 +0.13(+2.13%)
Aug 30, 2011 6.000 6.090 5.960 6.090 57,309 -0.03(-0.49%)
Aug 29, 2011 6.080 6.150 6.060 6.120 104,198 +0.06(+0.99%)
Aug 26, 2011 5.940 6.090 5.870 6.060 61,102 +0.07(+1.17%)
Aug 25, 2011 6.140 6.150 5.980 5.990 63,518 -0.24(-3.85%)
Aug 24, 2011 6.140 6.260 6.120 6.230 26,435 -0.09(-1.42%)
Aug 23, 2011 6.080 6.320 6.060 6.320 113,456 +0.34(+5.69%)
Aug 22, 2011 6.110 6.120 5.950 5.980 43,740 +0.13(+2.22%)
Aug 19, 2011 5.880 5.990 5.790 5.850 215,738 -0.18(-2.99%)
Aug 18, 2011 6.150 6.170 5.960 6.030 207,072 -0.41(-6.37%)
Aug 17, 2011 6.500 6.600 6.410 6.440 70,066 +0.17(+2.71%)
Aug 16, 2011 6.230 6.410 6.230 6.270 124,827 -0.06(-0.95%)
Aug 15, 2011 6.200 6.340 6.200 6.330 68,858 +0.17(+2.76%)
Aug 12, 2011 6.140 6.230 6.110 6.160 61,265 +0.01(+0.16%)
Aug 11, 2011 5.860 6.190 5.820 6.150 125,734 +0.32(+5.49%)
Aug 10, 2011 5.960 6.037 5.750 5.830 1,295,436 -0.09(-1.52%)
Aug 09, 2011 5.950 5.950 5.600 5.920 240,212 +0.17(+2.96%)
Aug 08, 2011 5.970 6.030 5.700 5.750 43,706 -0.25(-4.17%)
Aug 05, 2011 6.010 6.090 5.830 6.000 97,286 +0.27(+4.71%)
Aug 04, 2011 6.080 6.080 5.730 5.730 287,019 -0.58(-9.19%)
Aug 03, 2011 6.340 6.340 6.180 6.310 101,895 +0.02(+0.32%)
Aug 02, 2011 6.460 6.480 6.290 6.290 97,476 -0.41(-6.12%)
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.