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 UNCHANGED
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 31, 2017 4.970 4.980 4.930 4.940 156,558 -0.05(-1.00%)
May 30, 2017 5.020 5.020 4.820 4.990 127,195 -0.13(-2.54%)
May 26, 2017 5.110 5.120 5.090 5.120 36,762 -0.05(-0.97%)
May 25, 2017 5.185 5.190 5.160 5.170 53,685 +0.01(+0.19%)
May 24, 2017 5.150 5.200 5.140 5.160 111,525 -0.03(-0.58%)
May 23, 2017 5.230 5.230 5.180 5.190 64,537 +0.02(+0.39%)
May 22, 2017 5.130 5.200 5.130 5.170 37,775 +0.13(+2.58%)
May 19, 2017 4.980 5.060 4.980 5.040 44,786 +0.10(+2.02%)
May 18, 2017 4.930 4.940 4.890 4.940 100,951 +0.00(+0.00%)
May 17, 2017 4.945 4.970 4.920 4.940 82,382 +0.00(+0.00%)
May 16, 2017 4.935 4.970 4.910 4.940 126,357 +0.02(+0.30%)
May 15, 2017 4.920 4.940 4.910 4.925 56,035 +0.00(+0.10%)
May 12, 2017 4.770 4.920 4.770 4.920 39,837 +0.15(+3.14%)
May 11, 2017 4.730 4.780 4.730 4.770 72,612 +0.07(+1.49%)
May 10, 2017 4.750 4.750 4.700 4.700 74,920 -0.20(-4.08%)
May 09, 2017 4.870 4.900 4.860 4.900 153,029 -0.03(-0.61%)
May 08, 2017 4.930 4.940 4.900 4.930 53,086 +0.05(+1.02%)
May 05, 2017 4.870 4.900 4.830 4.880 63,414 +0.05(+1.04%)
May 04, 2017 4.840 4.850 4.780 4.830 135,139 -0.06(-1.33%)
May 03, 2017 4.900 4.920 4.870 4.895 38,879 +0.02(+0.51%)
May 02, 2017 4.870 4.890 4.850 4.870 342,405 -0.07(-1.42%)
May 01, 2017 4.950 4.960 4.910 4.940 14,540 +0.03(+0.61%)
Apr 28, 2017 4.944 4.951 4.890 4.910 42,203 -0.01(-0.20%)
Apr 27, 2017 4.930 4.940 4.870 4.920 62,223 -0.04(-0.81%)
Apr 26, 2017 4.940 4.980 4.940 4.960 51,821 -0.03(-0.60%)
Apr 25, 2017 4.960 5.020 4.960 4.990 258,524 +0.04(+0.81%)
Apr 24, 2017 4.960 4.970 4.920 4.950 95,703 +0.18(+3.77%)
Apr 21, 2017 4.770 4.790 4.750 4.770 124,986 +0.01(+0.21%)
Apr 20, 2017 4.800 4.800 4.750 4.760 250,441 -0.03(-0.52%)
Apr 19, 2017 4.800 4.820 4.770 4.785 384,030 -0.01(-0.31%)
Apr 18, 2017 4.790 4.830 4.780 4.800 283,683 -0.03(-0.62%)
Apr 17, 2017 4.824 4.840 4.810 4.830 65,510 +0.06(+1.26%)
Apr 13, 2017 4.750 4.810 4.740 4.770 37,491 -0.07(-1.45%)
Apr 12, 2017 4.800 4.840 4.800 4.840 101,112 +0.06(+1.26%)
Apr 11, 2017 4.770 4.800 4.770 4.780 199,549 +0.00(+0.00%)
Apr 10, 2017 4.780 4.800 4.780 4.780 24,742 +0.00(+0.00%)
Apr 07, 2017 4.750 4.800 4.750 4.780 58,550 -0.04(-0.83%)
Apr 06, 2017 4.795 4.820 4.790 4.820 54,523 +0.00(+0.00%)
Apr 05, 2017 4.860 4.862 4.810 4.820 79,481 -0.10(-2.13%)
Apr 04, 2017 4.880 4.938 4.870 4.925 100,876 -0.04(-0.91%)
Apr 03, 2017 4.980 4.990 4.910 4.970 64,089 -0.10(-1.97%)
Mar 31, 2017 5.030 5.110 5.030 5.070 41,327 +0.03(+0.60%)
Mar 30, 2017 5.050 5.060 5.030 5.040 45,918 -0.26(-5.00%)
Mar 29, 2017 5.290 5.320 5.270 5.305 32,878 -0.00(-0.09%)
Mar 28, 2017 5.290 5.320 5.280 5.310 20,087 +0.00(+0.00%)
Mar 27, 2017 5.280 5.320 5.280 5.310 52,932 +0.08(+1.53%)
Mar 24, 2017 5.180 5.260 5.180 5.230 42,363 +0.00(+0.08%)
Mar 23, 2017 5.190 5.240 5.180 5.226 65,529 +0.09(+1.77%)
Mar 22, 2017 5.120 5.140 5.090 5.135 50,683 -0.00(-0.10%)
Mar 21, 2017 5.170 5.180 5.120 5.140 240,365 +0.01(+0.19%)
Mar 20, 2017 5.130 5.140 5.110 5.130 137,234 -0.04(-0.77%)
Mar 17, 2017 5.160 5.190 5.150 5.170 43,622 -0.03(-0.58%)
Mar 16, 2017 5.200 5.210 5.164 5.200 95,513 -0.02(-0.38%)
Mar 15, 2017 5.170 5.250 5.140 5.220 39,114 -0.22(-4.04%)
Mar 14, 2017 5.430 5.470 5.430 5.440 52,401 +0.01(+0.18%)
Mar 13, 2017 5.390 5.450 5.390 5.430 82,163 +0.10(+1.97%)
Mar 10, 2017 5.308 5.340 5.300 5.325 33,960 +0.02(+0.28%)
Mar 09, 2017 5.300 5.320 5.270 5.310 106,135 +0.07(+1.34%)
Mar 08, 2017 5.280 5.280 5.240 5.240 94,005 -0.04(-0.76%)
Mar 07, 2017 5.260 5.310 5.250 5.280 53,461 +0.00(+0.00%)
Mar 06, 2017 5.310 5.310 5.260 5.280 141,128 +0.02(+0.38%)
Mar 03, 2017 5.200 5.270 5.190 5.260 165,848 +0.08(+1.54%)
Mar 02, 2017 5.180 5.190 5.180 5.180 48,022 -0.09(-1.71%)
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.