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 31, 2018 2.990 2.990 2.930 2.975 229,104 -0.09(-3.09%)
May 30, 2018 3.050 3.100 3.040 3.070 138,887 +0.09(+3.02%)
May 29, 2018 2.970 3.000 2.950 2.980 205,750 -0.19(-5.99%)
May 25, 2018 3.170 3.170 3.170 0 -0.10(-3.06%)
May 24, 2018 3.230 3.270 3.230 3.270 56,553 -0.01(-0.30%)
May 23, 2018 3.260 3.290 3.240 3.280 111,104 +0.00(+0.00%)
May 22, 2018 3.290 3.340 3.280 3.280 118,202 -0.04(-1.20%)
May 21, 2018 3.320 3.330 3.280 3.320 42,976 +0.08(+2.47%)
May 18, 2018 3.250 3.280 3.240 3.240 28,195 -0.07(-2.11%)
May 17, 2018 3.260 3.330 3.240 3.310 130,055 +0.17(+5.25%)
May 16, 2018 3.140 3.150 3.125 3.145 132,276 +0.00(+0.16%)
May 15, 2018 3.110 3.160 3.094 3.140 179,698 -0.05(-1.57%)
May 14, 2018 3.190 3.210 3.170 3.190 53,058 -0.02(-0.62%)
May 11, 2018 3.170 3.220 3.170 3.210 201,958 -0.13(-3.89%)
May 10, 2018 3.470 3.470 3.291 3.340 132,774 -0.09(-2.62%)
May 09, 2018 3.420 3.430 3.410 3.430 65,052 +0.05(+1.48%)
May 08, 2018 3.335 3.380 3.320 3.380 186,908 +0.08(+2.42%)
May 07, 2018 3.240 3.310 3.240 3.300 133,362 +0.04(+1.23%)
May 04, 2018 3.230 3.260 3.230 3.260 171,390 -0.01(-0.15%)
May 03, 2018 3.310 3.310 3.230 3.265 116,046 -0.12(-3.55%)
May 02, 2018 3.390 3.420 3.360 3.385 122,967 +0.01(+0.45%)
May 01, 2018 3.410 3.410 3.350 3.370 287,100 -0.02(-0.74%)
Apr 30, 2018 3.400 3.400 3.370 3.395 171,214 +0.02(+0.59%)
Apr 27, 2018 3.350 3.400 3.340 3.375 110,416 +0.08(+2.58%)
Apr 26, 2018 3.307 3.320 3.270 3.290 133,242 -0.06(-1.79%)
Apr 25, 2018 3.280 3.370 3.260 3.350 230,215 +0.14(+4.36%)
Apr 24, 2018 3.210 3.240 3.200 3.210 382,731 +0.04(+1.42%)
Apr 23, 2018 3.150 3.180 3.140 3.165 216,188 +0.08(+2.59%)
Apr 20, 2018 3.120 3.120 3.080 3.085 64,649 -0.12(-3.59%)
Apr 19, 2018 3.220 3.220 3.180 3.200 182,963 -0.02(-0.78%)
Apr 18, 2018 3.210 3.240 3.210 3.225 138,143 +0.00(+0.16%)
Apr 17, 2018 3.190 3.220 3.190 3.220 1,477,414 +0.09(+2.88%)
Apr 16, 2018 3.160 3.170 3.100 3.130 288,283 -0.02(-0.63%)
Apr 13, 2018 3.150 3.180 3.130 3.150 95,902 +0.01(+0.32%)
Apr 12, 2018 3.120 3.160 3.120 3.140 65,333 +0.08(+2.45%)
Apr 11, 2018 3.070 3.100 3.050 3.065 77,817 +0.02(+0.82%)
Apr 10, 2018 3.000 3.060 3.000 3.040 201,849 +0.06(+2.18%)
Apr 09, 2018 2.990 3.000 2.970 2.975 117,071 +0.02(+0.51%)
Apr 06, 2018 2.960 2.976 2.940 2.960 145,640 +0.02(+0.68%)
Apr 05, 2018 2.950 2.960 2.920 2.940 139,921 -0.01(-0.34%)
Apr 04, 2018 2.920 2.970 2.910 2.950 870,052 +0.03(+1.03%)
Apr 03, 2018 2.920 2.930 2.900 2.920 243,414 -0.02(-0.68%)
Apr 02, 2018 2.965 2.965 2.880 2.940 159,073 -0.02(-0.84%)
Mar 29, 2018 2.965 2.965 2.965 0 +0.07(+2.60%)
Mar 28, 2018 2.890 2.920 2.870 2.890 335,629 +0.00(+0.00%)
Mar 27, 2018 2.846 2.920 2.820 2.890 437,678 -0.19(-6.32%)
Mar 26, 2018 3.080 3.110 3.050 3.085 372,004 +0.02(+0.49%)
Mar 23, 2018 3.070 3.100 3.060 3.070 202,070 +0.05(+1.66%)
Mar 22, 2018 3.020 3.060 3.000 3.020 230,527 -0.08(-2.74%)
Mar 21, 2018 3.100 3.110 3.060 3.105 382,872 +0.01(+0.32%)
Mar 20, 2018 3.090 3.100 3.070 3.095 250,949 -0.03(-0.96%)
Mar 19, 2018 3.130 3.140 3.100 3.125 123,806 -0.04(-1.42%)
Mar 16, 2018 3.170 3.170 3.151 3.170 132,763 -0.02(-0.47%)
Mar 15, 2018 3.150 3.190 3.150 3.185 149,404 -0.10(-3.19%)
Mar 14, 2018 3.276 3.310 3.270 3.290 72,006 +0.05(+1.54%)
Mar 13, 2018 3.300 3.300 3.230 3.240 246,722 -0.04(-1.22%)
Mar 12, 2018 3.230 3.280 3.230 3.280 124,708 +0.01(+0.31%)
Mar 09, 2018 3.250 3.280 3.240 3.270 92,394 +0.00(+0.15%)
Mar 08, 2018 3.280 3.290 3.250 3.265 69,627 -0.02(-0.61%)
Mar 07, 2018 3.270 3.310 3.260 3.285 163,772 +0.01(+0.31%)
Mar 06, 2018 3.270 3.280 3.240 3.275 80,303 +0.06(+2.02%)
Mar 05, 2018 3.190 3.220 3.180 3.210 130,200 +0.04(+1.10%)
Mar 02, 2018 3.180 3.180 3.150 3.175 112,172 -0.04(-1.24%)
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.