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

Hennes & Mauritz Ab (OP: HNNMY )

3.245 +0.017 (+0.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 28, 2022 3.260 3.345 3.240 3.310 322,381 -0.19(-5.43%)
Feb 25, 2022 3.450 3.510 3.460 3.500 146,893 +0.09(+2.64%)
Feb 24, 2022 3.280 3.430 3.260 3.410 268,532 -0.08(-2.29%)
Feb 23, 2022 3.610 3.610 3.490 3.490 224,534 -0.08(-2.24%)
Feb 22, 2022 3.590 3.605 3.540 3.570 74,613 -0.08(-2.19%)
Feb 18, 2022 3.650 0 -0.06(-1.48%)
Feb 17, 2022 3.740 3.740 3.700 3.705 37,615 -0.12(-3.26%)
Feb 16, 2022 3.810 3.840 3.800 3.830 159,250 -0.02(-0.39%)
Feb 15, 2022 3.834 3.850 3.825 3.845 114,879 +0.14(+3.64%)
Feb 14, 2022 3.730 3.760 3.700 3.710 35,622 -0.14(-3.64%)
Feb 11, 2022 3.893 3.920 3.820 3.850 27,688 +0.00(+0.00%)
Feb 10, 2022 3.850 3.930 3.850 3.850 33,019 -0.01(-0.31%)
Feb 09, 2022 3.876 3.920 3.850 3.862 269,602 +0.09(+2.28%)
Feb 08, 2022 3.735 3.780 3.735 3.776 119,217 +0.06(+1.51%)
Feb 07, 2022 3.730 3.735 3.700 3.720 67,737 +0.00(+0.00%)
Feb 04, 2022 3.700 3.730 3.677 3.720 54,693 -0.05(-1.33%)
Feb 03, 2022 3.780 3.810 3.770 3.770 74,528 -0.05(-1.31%)
Feb 02, 2022 3.825 3.825 3.793 3.820 59,244 -0.05(-1.29%)
Feb 01, 2022 3.888 3.900 3.840 3.870 102,917 -0.03(-0.77%)
Jan 31, 2022 3.870 3.920 3.870 3.900 180,776 -0.04(-1.04%)
Jan 28, 2022 3.870 3.950 3.860 3.941 96,012 +0.20(+5.37%)
Jan 27, 2022 3.790 3.790 3.710 3.740 116,012 +0.03(+0.75%)
Jan 26, 2022 3.760 3.780 3.690 3.712 238,456 +0.02(+0.58%)
Jan 25, 2022 3.620 3.710 3.620 3.691 190,266 +0.06(+1.67%)
Jan 24, 2022 3.530 3.630 3.510 3.630 153,956 -0.04(-1.18%)
Jan 21, 2022 3.700 3.715 3.670 3.674 108,791 -0.04(-0.98%)
Jan 20, 2022 3.780 3.820 3.710 3.710 87,861 -0.07(-1.85%)
Jan 19, 2022 3.780 3.810 3.780 3.780 301,881 +0.04(+1.07%)
Jan 18, 2022 3.790 3.800 3.731 3.740 354,143 -0.13(-3.36%)
Jan 14, 2022 3.870 0 -0.10(-2.52%)
Jan 13, 2022 3.970 3.990 3.950 3.970 40,444 +0.04(+1.02%)
Jan 12, 2022 3.910 3.930 3.890 3.930 72,872 +0.06(+1.55%)
Jan 11, 2022 3.800 3.870 3.800 3.870 138,345 +0.02(+0.52%)
Jan 10, 2022 3.850 3.850 3.790 3.850 202,369 +0.00(+0.00%)
Jan 07, 2022 3.870 3.870 3.810 3.850 50,087 +0.06(+1.58%)
Jan 06, 2022 3.890 3.890 3.790 3.790 63,770 -0.06(-1.43%)
Jan 05, 2022 3.900 3.900 3.840 3.845 86,324 -0.01(-0.39%)
Jan 04, 2022 3.870 3.870 3.840 3.860 121,094 -0.02(-0.64%)
Jan 03, 2022 3.880 3.890 3.870 3.885 69,975 -0.02(-0.38%)
Dec 31, 2021 3.857 3.900 3.850 3.900 22,233 +0.01(+0.26%)
Dec 30, 2021 3.880 3.920 3.870 3.890 34,803 +0.00(+0.00%)
Dec 29, 2021 3.870 3.890 3.870 3.890 102,867 +0.01(+0.26%)
Dec 28, 2021 3.860 3.880 3.860 3.880 42,724 -0.01(-0.26%)
Dec 27, 2021 3.850 3.890 3.850 3.890 67,252 +0.04(+1.04%)
Dec 23, 2021 3.850 3.880 3.780 3.850 74,405 +0.08(+2.12%)
Dec 22, 2021 3.740 3.785 3.730 3.770 174,510 +0.02(+0.53%)
Dec 21, 2021 3.690 3.750 3.683 3.750 383,196 +0.16(+4.54%)
Dec 20, 2021 3.620 3.620 3.577 3.587 74,523 -0.02(-0.64%)
Dec 17, 2021 3.610 3.660 3.610 3.610 127,462 +0.04(+1.12%)
Dec 16, 2021 3.583 3.590 3.560 3.570 112,690 -0.02(-0.56%)
Dec 15, 2021 3.520 3.590 3.520 3.590 522,849 -0.03(-0.83%)
Dec 14, 2021 3.640 3.650 3.590 3.620 393,595 +0.04(+1.12%)
Dec 13, 2021 3.575 3.580 3.540 3.580 107,054 -0.04(-1.10%)
Dec 10, 2021 3.630 3.640 3.590 3.620 62,330 +0.02(+0.42%)
Dec 09, 2021 3.590 3.625 3.580 3.605 82,993 -0.04(-1.18%)
Dec 08, 2021 3.660 3.670 3.630 3.648 85,341 -0.04(-1.14%)
Dec 07, 2021 3.680 3.720 3.673 3.690 458,258 +0.08(+2.22%)
Dec 06, 2021 3.580 3.660 3.580 3.610 209,293 +0.14(+4.03%)
Dec 03, 2021 3.450 3.480 3.440 3.470 97,713 -0.15(-4.14%)
Dec 02, 2021 3.590 3.630 3.584 3.620 503,054 +0.02(+0.56%)
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.