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

Hennes & Mauritz Ab (OP: HNNMY )

3.082 -0.068 (-2.17%)
Streaming Delayed Price Updated: 2:22 PM EDT, May 7, 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 (%)
Dec 31, 2020 4.090 4.090 4.090 15,220 -0.04(-0.97%)
Dec 30, 2020 4.200 4.200 4.130 4.130 15,220 -0.06(-1.43%)
Dec 29, 2020 4.232 4.250 4.160 4.190 41,579 +0.07(+1.70%)
Dec 28, 2020 4.080 4.120 4.080 4.120 10,774 -0.02(-0.48%)
Dec 24, 2020 4.110 4.140 4.090 4.140 16,900 +0.03(+0.73%)
Dec 23, 2020 4.100 4.110 4.090 4.110 19,651 +0.05(+1.23%)
Dec 22, 2020 4.025 4.060 4.025 4.060 17,344 +0.00(+0.00%)
Dec 21, 2020 4.000 4.090 4.000 4.060 11,454 -0.09(-2.17%)
Dec 18, 2020 4.167 4.167 4.130 4.150 23,000 -0.11(-2.58%)
Dec 17, 2020 4.220 4.260 4.220 4.260 13,114 +0.07(+1.62%)
Dec 16, 2020 4.163 4.200 4.153 4.192 199,012 +0.01(+0.29%)
Dec 15, 2020 4.154 4.220 4.150 4.180 18,467 -0.12(-2.79%)
Dec 14, 2020 4.300 4.320 4.270 4.300 170,275 +0.05(+1.13%)
Dec 11, 2020 4.255 4.260 4.220 4.252 44,400 -0.10(-2.25%)
Dec 10, 2020 4.318 4.350 4.318 4.350 202,594 +0.05(+1.16%)
Dec 09, 2020 4.355 4.355 4.290 4.300 37,143 -0.07(-1.49%)
Dec 08, 2020 4.350 4.370 4.340 4.365 48,460 -0.08(-1.91%)
Dec 07, 2020 4.420 4.450 4.420 4.450 13,354 +0.04(+0.91%)
Dec 04, 2020 4.390 4.410 4.390 4.410 60,400 +0.08(+1.73%)
Dec 03, 2020 4.330 4.360 4.330 4.335 32,627 +0.04(+1.05%)
Dec 02, 2020 4.290 4.300 4.270 4.290 85,102 -0.04(-0.92%)
Dec 01, 2020 4.300 4.340 4.270 4.330 36,686 +0.15(+3.59%)
Nov 30, 2020 4.210 4.220 4.170 4.180 92,909 -0.05(-1.18%)
Nov 27, 2020 4.260 4.260 4.222 4.230 12,900 -0.10(-2.25%)
Nov 25, 2020 4.360 4.360 4.300 4.327 44,600 -0.02(-0.40%)
Nov 24, 2020 4.260 4.360 4.260 4.345 48,180 +0.30(+7.55%)
Nov 23, 2020 4.050 4.050 4.020 4.040 72,895 +0.03(+0.75%)
Nov 20, 2020 4.020 4.025 4.000 4.010 36,400 +0.02(+0.50%)
Nov 19, 2020 3.970 3.990 3.940 3.990 18,478 +0.02(+0.50%)
Nov 18, 2020 3.990 4.020 3.970 3.970 106,554 +0.05(+1.15%)
Nov 17, 2020 3.890 3.950 3.870 3.925 18,771 -0.04(-0.88%)
Nov 16, 2020 3.900 3.980 3.900 3.960 17,475 +0.12(+3.26%)
Nov 13, 2020 3.835 3.850 3.810 3.835 17,500 +0.02(+0.66%)
Nov 12, 2020 3.820 3.842 3.790 3.810 30,528 -0.11(-2.81%)
Nov 11, 2020 3.925 3.950 3.910 3.920 13,809 -0.09(-2.24%)
Nov 10, 2020 4.000 4.030 3.990 4.010 26,885 +0.14(+3.62%)
Nov 09, 2020 4.040 4.060 3.850 3.870 109,589 +0.33(+9.32%)
Nov 06, 2020 3.530 3.540 3.500 3.540 9,800 +0.06(+1.72%)
Nov 05, 2020 3.410 3.490 3.410 3.480 22,284 +0.17(+5.14%)
Nov 04, 2020 3.320 3.340 3.290 3.310 56,867 -0.03(-0.90%)
Nov 03, 2020 3.285 3.350 3.280 3.340 38,282 +0.16(+5.03%)
Nov 02, 2020 3.165 3.180 3.140 3.180 59,483 -0.02(-0.63%)
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%)
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.