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 (%)
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%)
Nov 01, 2016 5.680 5.680 5.600 5.630 157,942 +0.05(+0.99%)
Oct 31, 2016 5.610 5.610 5.560 5.575 28,900 -0.08(-1.33%)
Oct 28, 2016 5.630 5.660 5.600 5.650 40,938 +0.06(+1.02%)
Oct 27, 2016 5.600 5.610 5.560 5.593 20,346 -0.05(-0.92%)
Oct 26, 2016 5.630 5.690 5.630 5.645 58,153 -0.04(-0.62%)
Oct 25, 2016 5.700 5.700 5.630 5.680 86,821 -0.06(-1.05%)
Oct 24, 2016 5.740 5.755 5.690 5.740 62,197 -0.03(-0.52%)
Oct 21, 2016 5.710 5.780 5.710 5.770 27,628 -0.02(-0.26%)
Oct 20, 2016 5.790 5.830 5.780 5.785 21,987 +0.05(+0.96%)
Oct 19, 2016 5.710 5.750 5.710 5.730 25,065 -0.05(-0.87%)
Oct 18, 2016 5.780 5.800 5.760 5.780 95,041 +0.10(+1.76%)
Oct 17, 2016 5.720 5.720 5.680 5.680 46,412 -0.14(-2.41%)
Oct 14, 2016 5.800 5.820 5.790 5.820 20,918 +0.12(+2.11%)
Oct 13, 2016 5.640 5.740 5.640 5.700 28,679 +0.00(+0.00%)
Oct 12, 2016 5.780 5.780 5.700 5.700 40,066 +0.07(+1.24%)
Oct 11, 2016 5.710 5.710 5.620 5.630 50,653 -0.13(-2.26%)
Oct 10, 2016 5.740 5.765 5.740 5.760 22,768 +0.13(+2.31%)
Oct 07, 2016 5.710 5.710 5.600 5.630 13,025 -0.12(-2.17%)
Oct 06, 2016 5.750 5.770 5.740 5.755 8,392 +0.00(+0.00%)
Oct 05, 2016 5.730 5.780 5.730 5.755 93,351 +0.08(+1.50%)
Oct 04, 2016 5.645 5.710 5.630 5.670 42,208 +0.08(+1.34%)
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.