Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hennes & Mauritz Ab (OP: HNNMY )

3.160 +0.120 (+3.95%)
Streaming Delayed Price Updated: 10:52 AM EDT, May 9, 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 (%)
Jul 29, 2016 5.985 6.020 5.980 5.995 20,109 +0.08(+1.44%)
Jul 28, 2016 5.890 5.910 5.860 5.910 27,085 -0.02(-0.34%)
Jul 27, 2016 5.904 5.930 5.840 5.930 37,019 +0.00(+0.00%)
Jul 26, 2016 5.900 5.940 5.890 5.930 64,941 -0.01(-0.17%)
Jul 25, 2016 5.980 5.980 5.930 5.940 37,913 -0.01(-0.17%)
Jul 22, 2016 5.950 5.960 5.920 5.950 53,697 -0.07(-1.16%)
Jul 21, 2016 6.035 6.060 6.000 6.020 62,922 -0.05(-0.82%)
Jul 20, 2016 6.050 6.110 6.020 6.070 44,173 +0.05(+0.91%)
Jul 19, 2016 6.010 6.020 5.980 6.015 97,553 -0.01(-0.24%)
Jul 18, 2016 6.000 6.050 6.000 6.030 74,150 -0.01(-0.25%)
Jul 15, 2016 6.070 6.070 6.010 6.045 19,792 +0.01(+0.17%)
Jul 14, 2016 6.070 6.070 6.010 6.035 30,344 -0.03(-0.49%)
Jul 13, 2016 6.080 6.100 6.040 6.065 113,904 +0.06(+0.92%)
Jul 12, 2016 6.000 6.050 5.990 6.010 132,401 +0.06(+1.01%)
Jul 11, 2016 5.960 6.010 5.950 5.950 36,637 +0.12(+1.97%)
Jul 08, 2016 5.740 5.803 5.835 56,948 +0.09(+1.66%)
Jul 07, 2016 5.780 5.780 5.700 5.740 61,539 -0.04(-0.69%)
Jul 05, 2016 5.835 5.850 5.762 5.780 41,917 -0.13(-2.28%)
Jul 01, 2016 5.915 5.915 5.915 0 +0.13(+2.25%)
Jun 30, 2016 5.720 5.810 5.720 5.785 87,861 +0.04(+0.61%)
Jun 29, 2016 5.690 5.760 5.690 5.750 57,979 +0.10(+1.77%)
Jun 28, 2016 5.580 5.690 5.580 5.650 183,140 +0.18(+3.29%)
Jun 27, 2016 5.545 5.550 5.460 5.470 197,100 -0.23(-4.04%)
Jun 24, 2016 5.790 5.830 5.550 5.700 119,864 -0.52(-8.36%)
Jun 23, 2016 6.230 6.240 6.200 6.220 63,967 +0.20(+3.32%)
Jun 22, 2016 6.103 6.103 6.020 6.020 96,940 +0.01(+0.25%)
Jun 21, 2016 5.957 6.030 5.957 6.005 103,649 -0.04(-0.74%)
Jun 20, 2016 6.050 6.072 6.030 6.050 96,573 +0.20(+3.42%)
Jun 17, 2016 5.780 5.860 5.780 5.850 127,304 +0.12(+2.18%)
Jun 16, 2016 5.730 5.732 5.624 5.725 85,940 -0.15(-2.63%)
Jun 15, 2016 5.850 5.920 5.850 5.880 122,497 +0.09(+1.55%)
Jun 14, 2016 5.770 5.810 5.770 5.790 332,108 -0.05(-0.86%)
Jun 13, 2016 5.820 5.890 5.820 5.840 50,283 -0.04(-0.60%)
Jun 10, 2016 5.970 5.970 5.850 5.875 37,500 -0.25(-4.00%)
Jun 09, 2016 6.120 6.120 6.080 6.120 27,793 -0.12(-1.92%)
Jun 08, 2016 6.240 6.260 6.220 6.240 26,528 -0.01(-0.13%)
Jun 07, 2016 6.260 6.260 6.230 6.248 93,044 +0.04(+0.69%)
Jun 06, 2016 6.194 6.210 6.160 6.205 38,766 +0.04(+0.65%)
Jun 03, 2016 6.130 6.170 6.080 6.165 75,232 +0.17(+2.75%)
Jun 02, 2016 6.020 6.040 5.990 6.000 41,227 -0.02(-0.33%)
Jun 01, 2016 6.015 6.030 5.990 6.020 125,835 -0.08(-1.31%)
May 31, 2016 6.200 6.200 6.050 6.100 40,655 -0.04(-0.65%)
May 27, 2016 6.140 6.140 6.140 0 -0.01(-0.16%)
May 26, 2016 6.153 6.160 6.130 6.150 856,249 +0.08(+1.32%)
May 25, 2016 6.100 6.110 6.070 6.070 26,416 -0.07(-1.22%)
May 24, 2016 6.080 6.170 6.070 6.145 112,756 +0.08(+1.40%)
May 23, 2016 6.050 6.070 6.014 6.060 46,805 -0.07(-1.14%)
May 20, 2016 6.140 6.150 6.120 6.130 39,549 +0.04(+0.66%)
May 19, 2016 6.100 6.110 6.060 6.090 21,285 -0.16(-2.56%)
May 18, 2016 6.280 6.350 6.250 6.250 82,911 -0.01(-0.24%)
May 17, 2016 6.300 6.310 6.250 6.265 53,414 -0.11(-1.65%)
May 16, 2016 6.400 6.400 6.370 6.370 47,824 +0.01(+0.16%)
May 13, 2016 6.330 6.370 6.310 6.360 82,266 -0.01(-0.24%)
May 12, 2016 6.450 6.450 6.330 6.375 42,768 -0.08(-1.32%)
May 11, 2016 6.540 6.555 6.460 6.460 52,164 -0.16(-2.42%)
May 10, 2016 6.610 6.620 6.560 6.620 110,997 -0.01(-0.23%)
May 09, 2016 6.640 6.667 6.620 6.635 15,402 +0.14(+2.23%)
May 06, 2016 6.500 6.500 6.470 6.490 17,027 -0.13(-1.96%)
May 05, 2016 6.580 6.640 6.580 6.620 35,107 -0.01(-0.15%)
May 04, 2016 6.610 6.640 6.590 6.630 41,489 -0.35(-5.01%)
May 03, 2016 7.050 7.050 6.908 6.980 79,741 -0.14(-1.97%)
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.