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

Hennes & Mauritz Ab (OP: HNNMY )

3.175 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, May 3, 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, 2008 6.900 7.050 6.900 6.950 45,358 +0.15(+2.21%)
Oct 30, 2008 7.000 7.050 6.700 6.800 67,614 +0.15(+2.26%)
Oct 29, 2008 6.750 6.850 6.550 6.650 41,904 +0.10(+1.53%)
Oct 28, 2008 6.200 6.550 6.000 6.550 25,336 +0.15(+2.34%)
Oct 27, 2008 5.850 6.400 5.850 6.400 38,649 +0.20(+3.23%)
Oct 24, 2008 6.200 6.700 6.170 6.200 63,615 -0.60(-8.82%)
Oct 23, 2008 6.800 7.000 6.400 6.800 59,546 +0.40(+6.25%)
Oct 22, 2008 6.400 7.050 6.400 6.400 42,316 -0.60(-8.57%)
Oct 21, 2008 7.000 7.450 7.000 7.000 27,226 -0.40(-5.41%)
Oct 20, 2008 7.400 7.650 7.050 7.400 46,694 +0.40(+5.71%)
Oct 17, 2008 7.000 7.500 7.000 7.000 56,290 -0.65(-8.50%)
Oct 16, 2008 7.650 7.650 6.850 7.650 33,604 +0.75(+10.87%)
Oct 15, 2008 6.900 7.500 6.900 6.900 40,716 -0.55(-7.38%)
Oct 14, 2008 7.700 8.050 7.400 7.450 63,989 -0.25(-3.25%)
Oct 13, 2008 7.700 8.050 7.650 7.700 54,233 +1.00(+14.93%)
Oct 10, 2008 6.700 7.500 6.600 6.700 176,718 -0.35(-4.96%)
Oct 09, 2008 7.050 7.850 7.050 7.050 102,623 +0.05(+0.71%)
Oct 08, 2008 7.000 7.400 6.900 7.000 130,387 +0.00(+0.00%)
Oct 07, 2008 6.700 8.000 7.000 7.000 98,838 +0.30(+4.48%)
Oct 06, 2008 6.700 7.500 6.700 6.700 113,888 -0.75(-10.07%)
Oct 03, 2008 7.450 8.050 7.450 7.450 49,233 +0.10(+1.36%)
Oct 02, 2008 7.350 7.900 7.350 7.350 65,554 -0.35(-4.55%)
Oct 01, 2008 7.700 8.000 7.650 7.700 25,169 -0.25(-3.14%)
Sep 30, 2008 7.950 8.250 7.900 7.950 26,413 -0.15(-1.85%)
Sep 29, 2008 9.690 9.350 8.050 8.100 47,686 -1.59(-16.41%)
Sep 26, 2008 9.690 9.900 9.500 9.690 33,186 -0.01(-0.10%)
Sep 25, 2008 9.700 9.700 9.700 9.700 0 +0.00(+0.00%)
Sep 24, 2008 9.700 10.24 9.700 9.700 38,144 +0.15(+1.57%)
Sep 23, 2008 9.800 10.25 9.550 9.550 528,508 -0.25(-2.55%)
Sep 22, 2008 9.800 10.25 9.800 9.800 31,887 +0.20(+2.08%)
Sep 19, 2008 9.600 10.20 9.600 9.600 114,819 +0.50(+5.49%)
Sep 18, 2008 9.100 9.650 9.050 9.100 89,655 +0.41(+4.72%)
Sep 17, 2008 8.690 9.220 8.690 8.690 36,983 -0.71(-7.55%)
Sep 16, 2008 9.400 9.450 9.000 9.400 38,924 +0.25(+2.73%)
Sep 15, 2008 9.150 9.450 9.100 9.150 79,643 +0.05(+0.55%)
Sep 12, 2008 9.100 9.320 9.100 9.100 28,578 +0.10(+1.11%)
Sep 11, 2008 9.000 9.150 9.000 9.000 15,138 -0.33(-3.54%)
Sep 10, 2008 9.330 9.500 9.130 9.330 36,487 +0.13(+1.41%)
Sep 09, 2008 9.200 9.600 9.100 9.200 51,253 -0.24(-2.54%)
Sep 08, 2008 9.440 9.700 9.390 9.440 25,564 -0.11(-1.15%)
Sep 05, 2008 9.550 9.550 9.220 9.550 37,302 -0.15(-1.55%)
Sep 04, 2008 9.700 9.900 9.500 9.700 8,403 -0.25(-2.51%)
Sep 03, 2008 9.950 10.00 9.690 9.950 242,532 -0.25(-2.45%)
Sep 02, 2008 10.20 10.20 9.780 10.20 307,537 -0.10(-0.97%)
Aug 29, 2008 10.30 10.55 9.830 10.30 1,552,756 +0.05(+0.49%)
Aug 28, 2008 10.00 10.25 9.950 10.25 29,906 +0.25(+2.50%)
Aug 27, 2008 10.00 10.20 9.830 10.00 26,487 +0.00(+0.00%)
Aug 26, 2008 10.00 10.20 9.750 10.00 14,556 +0.10(+1.01%)
Aug 25, 2008 9.900 10.30 9.800 9.900 112,610 -0.35(-3.41%)
Aug 22, 2008 10.25 10.25 9.860 10.25 19,010 +0.30(+3.02%)
Aug 21, 2008 9.950 9.950 9.450 9.950 23,073 +0.25(+2.58%)
Aug 20, 2008 9.700 9.760 9.600 9.700 19,413 +0.01(+0.10%)
Aug 19, 2008 9.900 9.950 9.690 9.690 13,072 -0.21(-2.12%)
Aug 18, 2008 9.900 10.15 9.900 9.900 8,646 -0.40(-3.88%)
Aug 15, 2008 10.30 10.35 9.990 10.30 21,668 +0.46(+4.67%)
Aug 14, 2008 9.840 10.00 9.710 9.840 15,842 -0.11(-1.11%)
Aug 13, 2008 9.950 10.05 9.800 9.950 13,023 -0.35(-3.40%)
Aug 12, 2008 9.800 10.30 9.950 10.30 7,827 +0.50(+5.10%)
Aug 11, 2008 9.800 10.15 9.750 9.800 13,371 -0.05(-0.51%)
Aug 08, 2008 9.850 10.15 9.680 9.850 19,927 -0.40(-3.90%)
Aug 07, 2008 10.25 10.55 10.25 10.25 18,634 -0.15(-1.44%)
Aug 06, 2008 10.40 10.50 10.15 10.40 12,355 -0.45(-4.15%)
Aug 05, 2008 10.85 10.85 10.25 10.85 37,129 +0.25(+2.36%)
Aug 04, 2008 10.60 10.60 10.15 10.60 9,127 -0.25(-2.30%)
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.