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

Hennes & Mauritz Ab (OP: HNNMY )

3.110 -0.014 (-0.45%)
Streaming Delayed Price Updated: 1:18 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 (%)
Mar 31, 2009 7.430 7.580 7.310 7.550 61,030 +0.28(+3.85%)
Mar 30, 2009 7.300 7.300 7.180 7.270 26,143 -0.61(-7.74%)
Mar 26, 2009 7.920 7.980 7.700 7.880 23,451 -0.27(-3.31%)
Mar 25, 2009 7.940 8.230 7.910 8.150 68,339 +0.19(+2.39%)
Mar 24, 2009 7.960 8.180 7.910 7.960 27,225 -0.18(-2.21%)
Mar 23, 2009 8.020 8.140 8.000 8.140 23,285 +0.46(+5.99%)
Mar 20, 2009 8.000 8.040 7.660 7.680 80,085 -0.46(-5.65%)
Mar 19, 2009 8.210 8.290 8.060 8.140 31,390 +0.18(+2.26%)
Mar 18, 2009 7.640 8.080 7.590 7.960 55,103 +0.31(+4.05%)
Mar 17, 2009 7.400 7.650 7.400 7.650 57,758 +0.15(+2.00%)
Mar 16, 2009 7.580 7.680 7.460 7.500 41,857 +0.09(+1.21%)
Mar 13, 2009 7.280 7.470 7.270 7.410 55,485 +0.05(+0.68%)
Mar 12, 2009 7.100 7.360 7.090 7.360 36,436 +0.18(+2.51%)
Mar 11, 2009 7.020 7.250 7.000 7.180 64,527 +0.14(+1.99%)
Mar 10, 2009 6.750 7.160 6.750 7.040 145,684 +0.46(+6.99%)
Mar 09, 2009 6.600 6.740 6.480 6.580 86,721 -0.14(-2.08%)
Mar 06, 2009 6.700 6.780 6.590 6.720 110,963 +0.07(+1.05%)
Mar 05, 2009 6.680 6.850 6.610 6.650 79,245 -0.58(-8.02%)
Mar 04, 2009 6.940 7.310 6.940 7.230 190,148 +0.18(+2.55%)
Mar 02, 2009 7.380 7.380 7.050 7.050 221,167 -0.43(-5.75%)
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%)
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.