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

Hennes & Mauritz Ab (OP: HNNMY )

3.160 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 22, 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 (%)
Feb 27, 2009 7.290 7.630 7.260 7.480 123,176 +0.11(+1.49%)
Feb 26, 2009 7.470 7.600 7.260 7.370 87,629 +0.01(+0.14%)
Feb 25, 2009 7.360 7.530 7.260 7.360 110,074 -0.13(-1.74%)
Feb 24, 2009 7.160 7.500 7.140 7.490 103,799 +0.23(+3.17%)
Feb 23, 2009 7.560 7.690 7.260 7.260 56,309 -0.34(-4.47%)
Feb 20, 2009 7.420 7.670 7.400 7.600 414,306 -0.07(-0.91%)
Feb 19, 2009 7.790 7.810 7.640 7.670 46,505 +0.15(+1.99%)
Feb 18, 2009 7.500 7.600 7.380 7.520 51,852 +0.01(+0.13%)
Feb 17, 2009 7.680 7.680 7.440 7.510 31,047 -0.36(-4.57%)
Feb 13, 2009 7.890 8.070 7.830 7.870 17,575 -0.23(-2.84%)
Feb 12, 2009 7.870 8.100 7.770 8.100 73,724 -0.28(-3.34%)
Feb 11, 2009 8.080 8.380 8.080 8.380 36,126 +0.21(+2.57%)
Feb 10, 2009 8.600 8.600 8.130 8.170 63,410 -0.34(-4.00%)
Feb 09, 2009 8.460 8.660 8.450 8.510 52,177 -0.05(-0.58%)
Feb 06, 2009 8.140 8.600 8.140 8.560 39,639 +0.24(+2.88%)
Feb 05, 2009 7.860 8.450 7.860 8.320 40,707 +0.28(+3.48%)
Feb 04, 2009 8.100 8.220 7.960 8.040 21,737 +0.04(+0.50%)
Feb 03, 2009 7.650 8.080 7.650 8.000 39,776 +0.29(+3.76%)
Feb 02, 2009 7.760 7.890 7.630 7.710 40,531 -0.02(-0.26%)
Jan 30, 2009 8.000 8.000 7.730 7.730 49,700 -0.02(-0.26%)
Jan 29, 2009 7.920 8.000 7.650 7.750 81,303 -0.32(-3.97%)
Jan 28, 2009 7.960 8.150 7.910 8.070 157,787 +0.19(+2.41%)
Jan 27, 2009 7.940 7.940 7.610 7.880 140,821 +0.06(+0.77%)
Jan 26, 2009 7.790 8.000 7.720 7.820 54,686 +0.12(+1.56%)
Jan 23, 2009 7.520 7.820 7.440 7.700 72,124 +0.10(+1.32%)
Jan 22, 2009 7.600 7.750 7.440 7.600 37,958 -0.10(-1.30%)
Jan 21, 2009 7.450 7.850 7.340 7.700 40,761 +0.44(+6.06%)
Jan 20, 2009 7.390 7.450 7.260 7.260 148,295 -0.52(-6.68%)
Jan 16, 2009 7.900 7.900 7.650 7.780 39,092 +0.13(+1.70%)
Jan 15, 2009 7.430 7.710 7.300 7.650 74,683 +0.22(+2.96%)
Jan 14, 2009 7.550 7.560 7.330 7.430 22,990 -0.23(-3.00%)
Jan 13, 2009 7.800 7.800 7.630 7.660 294,903 -0.49(-6.01%)
Jan 12, 2009 8.150 8.200 7.920 8.150 218,680 -0.03(-0.37%)
Jan 09, 2009 8.170 8.390 8.170 8.180 104,127 -0.15(-1.80%)
Jan 08, 2009 8.300 8.410 8.200 8.330 35,418 -0.04(-0.48%)
Jan 07, 2009 8.500 8.500 8.360 8.370 61,632 -0.28(-3.24%)
Jan 06, 2009 8.750 8.850 8.600 8.650 119,095 -0.05(-0.57%)
Jan 05, 2009 8.300 8.850 8.300 8.700 237,752 +0.34(+4.07%)
Jan 02, 2009 8.100 8.430 8.050 8.360 28,237 +0.39(+4.89%)
Dec 31, 2008 7.900 8.080 7.810 7.970 32,892 +0.02(+0.25%)
Dec 30, 2008 8.150 8.150 7.750 7.950 64,974 +0.05(+0.63%)
Dec 29, 2008 8.000 8.130 7.840 7.900 248,700 +0.12(+1.54%)
Dec 26, 2008 7.700 7.840 7.700 7.780 83,105 +0.08(+1.04%)
Dec 24, 2008 7.670 7.900 7.670 7.700 58,284 +0.00(+0.00%)
Dec 23, 2008 7.900 7.900 7.650 7.700 76,022 -0.06(-0.77%)
Dec 22, 2008 7.770 7.910 7.700 7.760 126,533 -0.04(-0.51%)
Dec 19, 2008 7.850 8.030 7.730 7.800 111,062 +0.10(+1.30%)
Dec 18, 2008 7.820 8.100 7.660 7.700 80,546 -0.30(-3.75%)
Dec 17, 2008 7.800 8.070 7.670 8.000 85,348 +0.25(+3.23%)
Dec 16, 2008 7.400 7.870 7.360 7.750 191,703 +0.31(+4.17%)
Dec 15, 2008 7.430 7.650 7.260 7.440 164,268 -0.21(-2.75%)
Dec 12, 2008 7.540 7.760 7.440 7.650 100,268 -0.10(-1.29%)
Dec 11, 2008 7.710 7.950 7.690 7.750 95,933 +0.20(+2.65%)
Dec 10, 2008 7.550 7.800 7.500 7.550 79,494 +0.11(+1.48%)
Dec 09, 2008 7.650 7.680 7.400 7.440 59,753 -0.16(-2.11%)
Dec 08, 2008 7.150 7.600 7.150 7.600 122,141 +0.70(+10.14%)
Dec 05, 2008 6.700 6.930 6.570 6.900 124,771 -0.05(-0.72%)
Dec 04, 2008 7.150 7.400 6.950 6.950 35,655 -0.30(-4.14%)
Dec 03, 2008 7.250 7.330 6.900 7.250 139,221 +0.25(+3.57%)
Dec 02, 2008 6.820 7.250 6.820 7.000 145,615 +0.42(+6.38%)
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.