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 (%)
Apr 30, 2009 9.100 9.110 8.910 9.020 22,558 -0.02(-0.22%)
Apr 29, 2009 8.740 9.070 8.740 9.040 136,398 +0.41(+4.75%)
Apr 28, 2009 8.560 8.680 8.540 8.630 12,690 -0.13(-1.48%)
Apr 27, 2009 8.720 8.930 8.630 8.760 15,469 +0.06(+0.69%)
Apr 24, 2009 8.660 8.850 8.660 8.700 21,954 +0.31(+3.69%)
Apr 23, 2009 8.340 8.420 8.230 8.390 14,726 +0.44(+5.53%)
Apr 22, 2009 7.970 8.190 7.950 7.950 21,102 +0.14(+1.79%)
Apr 21, 2009 7.730 7.850 7.640 7.810 21,194 +0.26(+3.44%)
Apr 20, 2009 7.560 7.650 7.510 7.550 16,465 -0.46(-5.74%)
Apr 17, 2009 7.950 8.050 7.850 8.010 45,275 -0.29(-3.49%)
Apr 16, 2009 8.250 8.360 8.200 8.300 55,686 +0.05(+0.61%)
Apr 15, 2009 8.060 8.260 8.050 8.250 160,155 -0.26(-3.06%)
Apr 14, 2009 8.460 8.660 8.450 8.510 61,441 -0.05(-0.58%)
Apr 13, 2009 8.220 8.560 8.220 8.560 38,636 +0.21(+2.51%)
Apr 09, 2009 8.300 8.440 8.240 8.350 28,690 +0.12(+1.46%)
Apr 08, 2009 8.100 8.320 8.030 8.230 16,416 +0.09(+1.11%)
Apr 07, 2009 8.040 8.240 8.000 8.140 19,727 -0.28(-3.33%)
Apr 06, 2009 8.350 8.420 8.260 8.420 32,244 +0.02(+0.24%)
Apr 03, 2009 8.290 8.400 8.200 8.400 29,220 +0.15(+1.82%)
Apr 02, 2009 8.150 8.390 8.150 8.250 28,408 +0.45(+5.77%)
Apr 01, 2009 7.410 7.800 7.390 7.800 32,761 +0.25(+3.31%)
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%)
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.