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 -0.115 (-3.57%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
May 29, 2015 7.974 8.000 7.820 7.880 17,435 -0.16(-1.93%)
May 28, 2015 8.000 8.060 7.960 8.035 27,498 +0.03(+0.31%)
May 27, 2015 7.893 8.030 7.893 8.010 44,064 +0.04(+0.50%)
May 26, 2015 8.010 8.010 7.850 7.970 48,444 -0.13(-1.60%)
May 22, 2015 8.100 8.100 8.100 0 -0.03(-0.37%)
May 21, 2015 8.121 8.140 8.090 8.130 22,110 +0.03(+0.37%)
May 20, 2015 8.070 8.120 8.030 8.100 28,939 +0.06(+0.75%)
May 19, 2015 8.070 8.020 8.040 28,034 -0.02(-0.30%)
May 18, 2015 8.089 8.102 8.050 8.065 48,645 -0.05(-0.56%)
May 15, 2015 8.020 8.110 7.990 8.110 21,831 -0.09(-1.10%)
May 14, 2015 8.200 8.200 8.160 8.200 53,355 +0.08(+0.99%)
May 13, 2015 8.135 8.140 8.100 8.120 81,276 +0.17(+2.14%)
May 12, 2015 7.960 7.990 7.940 7.950 649,007 -0.04(-0.50%)
May 11, 2015 8.011 8.060 7.960 7.990 35,340 -0.08(-0.99%)
May 08, 2015 8.000 8.120 7.960 8.070 32,995 +0.31(+3.99%)
May 07, 2015 7.860 7.860 7.730 7.760 35,130 -0.13(-1.71%)
May 06, 2015 7.920 7.950 7.880 7.895 29,055 +0.06(+0.83%)
May 05, 2015 7.880 7.890 7.780 7.830 47,289 -0.22(-2.73%)
May 04, 2015 8.120 8.120 8.020 8.050 41,520 +0.10(+1.26%)
May 01, 2015 7.970 8.000 7.860 7.950 37,888 +0.03(+0.38%)
Apr 30, 2015 7.920 7.950 7.910 7.920 41,143 -0.36(-4.35%)
Apr 29, 2015 8.190 8.310 8.190 8.280 31,260 +0.24(+2.99%)
Apr 28, 2015 8.000 8.100 7.980 8.040 138,818 +0.01(+0.12%)
Apr 27, 2015 8.023 8.090 8.023 8.030 21,712 +0.01(+0.12%)
Apr 24, 2015 7.960 8.030 7.910 8.020 19,146 +0.06(+0.75%)
Apr 23, 2015 7.899 8.000 7.899 7.960 29,714 +0.02(+0.25%)
Apr 22, 2015 7.965 7.965 7.890 7.940 620,476 -0.09(-1.18%)
Apr 21, 2015 8.011 8.080 8.010 8.035 20,661 +0.04(+0.56%)
Apr 20, 2015 8.020 8.060 7.990 7.990 38,435 -0.07(-0.83%)
Apr 17, 2015 8.054 8.090 8.010 8.056 22,863 -0.12(-1.51%)
Apr 16, 2015 8.140 8.180 8.120 8.180 32,625 +0.02(+0.25%)
Apr 15, 2015 8.120 8.160 8.080 8.160 29,371 +0.15(+1.87%)
Apr 14, 2015 7.990 8.030 7.990 8.010 62,202 +0.04(+0.50%)
Apr 13, 2015 8.000 8.020 7.960 7.970 31,466 -0.10(-1.24%)
Apr 10, 2015 8.060 8.090 8.010 8.070 54,106 -0.02(-0.25%)
Apr 09, 2015 8.120 8.120 8.060 8.090 23,827 -0.05(-0.61%)
Apr 08, 2015 8.170 8.204 8.090 8.140 27,012 +0.07(+0.87%)
Apr 07, 2015 8.120 8.150 8.070 8.070 35,224 -0.11(-1.40%)
Apr 06, 2015 8.104 8.240 8.080 8.185 30,880 +0.11(+1.42%)
Apr 02, 2015 8.070 8.070 8.070 0 +0.14(+1.70%)
Apr 01, 2015 8.001 8.001 7.920 7.935 715,240 -0.13(-1.55%)
Mar 31, 2015 7.995 8.090 7.970 8.060 168,290 -0.02(-0.25%)
Mar 30, 2015 8.046 8.100 8.009 8.080 47,413 +0.10(+1.25%)
Mar 27, 2015 8.000 8.020 7.950 7.980 41,727 +0.00(+0.00%)
Mar 26, 2015 8.030 8.030 7.950 7.980 51,901 -0.06(-0.75%)
Mar 25, 2015 8.050 8.080 8.020 8.040 45,315 +0.00(+0.00%)
Mar 24, 2015 8.045 8.130 7.970 8.040 117,661 -0.19(-2.31%)
Mar 23, 2015 8.100 8.270 8.100 8.230 51,215 +0.17(+2.11%)
Mar 20, 2015 8.040 8.100 8.020 8.060 41,102 +0.09(+1.13%)
Mar 19, 2015 7.975 7.978 7.940 7.970 24,643 -0.10(-1.30%)
Mar 18, 2015 7.900 8.090 7.860 8.075 82,711 +0.19(+2.47%)
Mar 17, 2015 7.910 7.910 7.840 7.880 40,852 -0.24(-2.96%)
Mar 16, 2015 7.960 8.150 7.960 8.120 53,853 +0.33(+4.24%)
Mar 13, 2015 7.850 7.870 7.760 7.790 114,362 -0.03(-0.38%)
Mar 12, 2015 7.790 7.840 7.753 7.820 628,482 +0.00(+0.06%)
Mar 11, 2015 7.860 7.860 7.750 7.815 59,990 -0.31(-3.82%)
Mar 10, 2015 8.230 8.230 8.100 8.125 29,076 -0.28(-3.27%)
Mar 09, 2015 8.480 8.480 8.300 8.400 35,911 -0.03(-0.36%)
Mar 06, 2015 8.454 8.490 8.390 8.430 32,764 -0.16(-1.86%)
Mar 05, 2015 8.660 8.660 8.550 8.590 26,416 -0.06(-0.69%)
Mar 04, 2015 8.550 8.650 8.520 8.650 92,704 -0.04(-0.46%)
Mar 03, 2015 8.710 8.660 8.690 56,233 -0.03(-0.34%)
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.