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 +0.051 (+1.63%)
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 30, 2020 3.193 3.210 3.160 3.200 33,700 +0.03(+0.95%)
Oct 29, 2020 3.120 3.170 3.118 3.170 651,512 +0.01(+0.32%)
Oct 28, 2020 3.190 3.220 3.150 3.160 27,979 -0.20(-5.95%)
Oct 27, 2020 3.370 3.370 3.330 3.360 45,101 -0.10(-2.89%)
Oct 26, 2020 3.510 3.510 3.430 3.460 12,367 -0.11(-3.08%)
Oct 23, 2020 3.570 3.576 3.544 3.570 26,600 +0.00(+0.00%)
Oct 22, 2020 3.530 3.570 3.520 3.570 10,877 +0.07(+2.00%)
Oct 21, 2020 3.520 3.520 3.490 3.500 16,643 -0.06(-1.80%)
Oct 20, 2020 3.570 3.590 3.557 3.564 81,128 +0.08(+2.41%)
Oct 19, 2020 3.480 3.520 3.460 3.480 52,125 +0.03(+0.87%)
Oct 16, 2020 3.465 3.480 3.430 3.450 24,000 +0.02(+0.58%)
Oct 15, 2020 3.408 3.442 3.390 3.430 95,212 -0.10(-2.83%)
Oct 14, 2020 3.540 3.560 3.510 3.530 23,556 +0.03(+0.86%)
Oct 13, 2020 3.540 3.540 3.490 3.500 59,623 -0.07(-1.96%)
Oct 12, 2020 3.600 3.600 3.570 3.570 10,057 -0.04(-1.11%)
Oct 09, 2020 3.615 3.659 3.610 3.610 10,900 -0.03(-0.82%)
Oct 08, 2020 3.660 3.660 3.630 3.640 26,641 -0.02(-0.55%)
Oct 07, 2020 3.610 3.660 3.610 3.660 32,188 +0.05(+1.39%)
Oct 06, 2020 3.625 3.640 3.590 3.610 174,522 +0.04(+1.12%)
Oct 05, 2020 3.580 3.600 3.548 3.570 24,390 -0.01(-0.28%)
Oct 02, 2020 3.540 3.610 3.530 3.580 91,000 -0.04(-1.10%)
Oct 01, 2020 3.600 3.650 3.600 3.620 60,072 +0.23(+6.78%)
Sep 30, 2020 3.370 3.430 3.370 3.390 548,432 +0.01(+0.30%)
Sep 29, 2020 3.390 3.400 3.350 3.380 167,715 +0.06(+1.81%)
Sep 28, 2020 3.280 3.330 3.280 3.320 14,905 +0.11(+3.43%)
Sep 25, 2020 3.150 3.210 3.150 3.210 25,300 +0.06(+1.85%)
Sep 24, 2020 3.200 3.200 3.137 3.152 74,226 -0.11(-3.33%)
Sep 23, 2020 3.305 3.310 3.230 3.260 61,987 -0.05(-1.36%)
Sep 22, 2020 3.350 3.350 3.280 3.305 14,664 -0.03(-0.90%)
Sep 21, 2020 3.390 3.390 3.310 3.335 59,624 -0.21(-6.06%)
Sep 18, 2020 3.533 3.560 3.520 3.550 14,500 -0.04(-1.03%)
Sep 17, 2020 3.564 3.610 3.550 3.587 123,343 -0.00(-0.08%)
Sep 16, 2020 3.610 3.640 3.560 3.590 59,722 +0.07(+1.99%)
Sep 15, 2020 3.570 3.590 3.520 3.520 154,543 +0.31(+9.82%)
Sep 14, 2020 3.170 3.220 3.170 3.205 18,294 +0.02(+0.56%)
Sep 11, 2020 3.190 3.220 3.170 3.188 13,600 +0.01(+0.24%)
Sep 10, 2020 3.235 3.260 3.170 3.180 45,449 +0.00(+0.10%)
Sep 09, 2020 3.170 3.196 3.160 3.177 169,026 -0.03(-1.04%)
Sep 08, 2020 3.185 3.229 3.180 3.210 60,066 +0.06(+1.90%)
Sep 04, 2020 3.120 3.150 3.079 3.150 65,500 +0.03(+0.96%)
Sep 03, 2020 3.160 3.160 3.090 3.120 32,074 +0.01(+0.32%)
Sep 02, 2020 3.073 3.110 3.070 3.110 24,622 +0.05(+1.63%)
Sep 01, 2020 3.090 3.090 3.040 3.060 72,425 -0.08(-2.55%)
Aug 31, 2020 3.195 3.200 3.130 3.140 36,912 -0.07(-2.18%)
Aug 28, 2020 3.250 3.250 3.195 3.210 35,200 +0.02(+0.63%)
Aug 27, 2020 3.205 3.212 3.180 3.190 18,263 -0.03(-0.93%)
Aug 26, 2020 3.190 3.220 3.190 3.220 12,718 +0.00(+0.11%)
Aug 25, 2020 3.210 3.230 3.200 3.216 68,295 +0.03(+0.83%)
Aug 24, 2020 3.150 3.230 3.140 3.190 29,875 +0.08(+2.57%)
Aug 21, 2020 3.080 3.110 3.080 3.110 15,700 -0.03(-0.96%)
Aug 20, 2020 3.120 3.146 3.110 3.140 10,730 -0.05(-1.57%)
Aug 19, 2020 3.210 3.235 3.190 3.190 124,026 -0.02(-0.62%)
Aug 18, 2020 3.240 3.240 3.182 3.210 95,776 -0.05(-1.53%)
Aug 17, 2020 3.280 3.280 3.240 3.260 66,048 +0.00(+0.00%)
Aug 14, 2020 3.277 3.277 3.240 3.260 11,300 -0.12(-3.45%)
Aug 13, 2020 3.350 3.400 3.350 3.376 19,295 +0.01(+0.19%)
Aug 12, 2020 3.370 3.370 3.330 3.370 25,855 +0.02(+0.60%)
Aug 11, 2020 3.410 3.410 3.350 3.350 88,540 +0.08(+2.45%)
Aug 10, 2020 3.230 3.270 3.220 3.270 66,100 +0.16(+5.14%)
Aug 07, 2020 3.120 3.137 3.100 3.110 12,500 -0.02(-0.64%)
Aug 06, 2020 3.130 3.160 3.122 3.130 21,164 -0.07(-2.31%)
Aug 05, 2020 3.210 3.220 3.190 3.204 52,608 +0.11(+3.69%)
Aug 04, 2020 3.080 3.100 3.070 3.090 65,102 +0.03(+0.98%)
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.