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, 2012 6.800 6.870 6.790 6.850 71,199 +0.06(+0.88%)
Apr 27, 2012 6.780 6.860 6.780 6.790 42,701 +0.02(+0.30%)
Apr 26, 2012 6.750 6.810 6.730 6.770 121,915 -0.01(-0.15%)
Apr 25, 2012 6.820 6.820 6.730 6.780 74,072 +0.08(+1.19%)
Apr 24, 2012 6.700 6.770 6.690 6.700 57,983 +0.02(+0.30%)
Apr 23, 2012 6.730 6.730 6.600 6.680 85,683 -0.35(-4.92%)
Apr 20, 2012 6.930 7.060 6.930 7.026 62,011 +0.20(+2.86%)
Apr 19, 2012 6.870 6.920 6.808 6.830 41,358 +0.01(+0.15%)
Apr 18, 2012 6.760 6.900 6.760 6.820 73,172 -0.11(-1.59%)
Apr 17, 2012 6.890 6.970 6.880 6.930 96,858 +0.05(+0.73%)
Apr 16, 2012 6.910 6.935 6.800 6.880 235,099 +0.10(+1.47%)
Apr 13, 2012 6.760 6.810 6.716 6.780 44,021 -0.13(-1.88%)
Apr 12, 2012 6.810 6.960 6.810 6.910 95,669 +0.22(+3.29%)
Apr 11, 2012 6.710 6.740 6.650 6.690 167,524 +0.09(+1.36%)
Apr 10, 2012 6.790 6.790 6.570 6.600 133,803 -0.14(-2.08%)
Apr 09, 2012 6.790 6.790 6.670 6.740 80,891 -0.04(-0.59%)
Apr 05, 2012 6.920 6.950 6.750 6.780 58,531 -0.15(-2.22%)
Apr 04, 2012 6.880 6.950 6.830 6.934 47,822 -0.20(-2.75%)
Apr 03, 2012 7.250 7.270 7.100 7.130 33,834 -0.13(-1.79%)
Apr 02, 2012 7.170 7.320 7.160 7.260 73,219 +0.03(+0.41%)
Mar 30, 2012 7.140 7.250 7.120 7.230 85,370 +0.06(+0.84%)
Mar 29, 2012 7.080 7.170 7.010 7.170 124,499 -0.30(-4.02%)
Mar 28, 2012 7.490 7.530 7.410 7.470 79,271 +0.10(+1.36%)
Mar 27, 2012 7.430 7.440 7.370 7.370 670,705 -0.07(-0.94%)
Mar 26, 2012 7.390 7.480 7.390 7.440 148,885 +0.17(+2.34%)
Mar 23, 2012 7.230 7.270 7.180 7.270 106,472 +0.09(+1.25%)
Mar 22, 2012 7.110 7.190 7.080 7.180 246,056 -0.06(-0.83%)
Mar 21, 2012 7.240 7.300 7.220 7.240 88,816 +0.01(+0.14%)
Mar 20, 2012 7.200 7.280 7.200 7.230 100,744 -0.13(-1.77%)
Mar 19, 2012 7.360 7.410 7.328 7.360 132,807 -0.07(-0.94%)
Mar 16, 2012 7.430 7.500 7.380 7.430 66,258 +0.14(+1.92%)
Mar 15, 2012 7.210 7.330 7.210 7.290 31,535 +0.23(+3.26%)
Mar 14, 2012 7.130 7.130 7.050 7.060 326,733 +0.02(+0.28%)
Mar 13, 2012 7.010 7.090 6.990 7.040 40,959 +0.03(+0.43%)
Mar 12, 2012 6.970 7.020 6.927 7.010 472,696 +0.11(+1.59%)
Mar 09, 2012 6.950 6.960 6.870 6.900 37,119 -0.12(-1.71%)
Mar 08, 2012 6.980 7.070 6.920 7.020 65,488 +0.25(+3.69%)
Mar 07, 2012 6.750 6.830 6.750 6.770 2,599,601 +0.00(+0.00%)
Mar 06, 2012 6.950 6.950 6.760 6.770 1,080,945 -0.32(-4.51%)
Mar 05, 2012 7.110 7.120 7.050 7.090 51,387 -0.03(-0.42%)
Mar 02, 2012 7.100 7.160 7.050 7.120 54,568 -0.08(-1.11%)
Mar 01, 2012 7.220 7.240 7.170 7.200 42,316 +0.03(+0.42%)
Feb 29, 2012 7.240 7.270 7.150 7.170 87,722 -0.07(-0.97%)
Feb 28, 2012 7.190 7.250 7.180 7.240 55,107 +0.04(+0.56%)
Feb 27, 2012 7.140 7.220 7.110 7.200 51,808 -0.04(-0.55%)
Feb 24, 2012 7.190 7.290 7.190 7.240 52,055 -0.01(-0.14%)
Feb 23, 2012 7.160 7.260 7.150 7.250 42,265 +0.10(+1.40%)
Feb 22, 2012 7.120 7.210 7.110 7.150 71,454 +0.03(+0.42%)
Feb 21, 2012 7.130 7.190 7.110 7.120 72,627 +0.14(+2.01%)
Feb 17, 2012 7.000 7.020 6.950 6.980 45,127 +0.06(+0.87%)
Feb 16, 2012 6.800 6.970 6.800 6.920 82,436 +0.08(+1.17%)
Feb 15, 2012 6.900 6.940 6.820 6.840 76,961 -0.10(-1.44%)
Feb 14, 2012 6.920 6.960 6.860 6.940 53,013 +0.05(+0.73%)
Feb 13, 2012 6.900 6.950 6.850 6.890 32,362 +0.08(+1.17%)
Feb 10, 2012 6.870 6.890 6.800 6.810 45,255 -0.19(-2.71%)
Feb 09, 2012 6.970 7.010 6.900 7.000 41,133 +0.10(+1.45%)
Feb 08, 2012 6.880 6.960 6.880 6.900 66,214 +0.02(+0.29%)
Feb 07, 2012 6.880 6.960 6.880 6.880 60,749 +0.06(+0.88%)
Feb 06, 2012 6.790 6.900 6.790 6.820 32,557 -0.05(-0.73%)
Feb 03, 2012 6.820 6.940 6.820 6.870 54,719 +0.05(+0.73%)
Feb 02, 2012 6.800 6.840 6.750 6.820 58,576 +0.06(+0.89%)
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.