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

Hennes & Mauritz Ab (OP: HNNMY )

3.112 -0.058 (-1.83%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 10, 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 31, 2023 3.310 3.312 3.300 3.305 24,571 -0.00(-0.15%)
Jul 28, 2023 3.310 3.340 3.300 3.310 90,183 +0.02(+0.61%)
Jul 27, 2023 3.370 3.370 3.290 3.290 21,621 -0.03(-0.90%)
Jul 26, 2023 3.288 3.340 3.288 3.320 25,488 +0.01(+0.30%)
Jul 25, 2023 3.310 3.350 3.300 3.310 15,664 -0.04(-1.19%)
Jul 24, 2023 3.320 3.350 3.300 3.350 37,436 -0.01(-0.30%)
Jul 21, 2023 3.360 3.360 3.340 3.360 16,161 -0.03(-0.88%)
Jul 20, 2023 3.390 3.420 3.360 3.390 21,127 -0.04(-1.17%)
Jul 19, 2023 3.440 3.440 3.410 3.430 20,253 -0.07(-2.00%)
Jul 18, 2023 3.485 3.510 3.470 3.500 10,436 +0.07(+2.04%)
Jul 17, 2023 3.419 3.450 3.417 3.430 16,111 -0.01(-0.29%)
Jul 14, 2023 3.500 3.500 3.440 3.440 29,065 -0.04(-1.15%)
Jul 13, 2023 3.490 3.500 3.473 3.480 11,151 +0.02(+0.49%)
Jul 12, 2023 3.420 3.470 3.420 3.463 54,013 +0.15(+4.62%)
Jul 11, 2023 3.280 3.380 3.280 3.310 71,392 +0.06(+1.85%)
Jul 10, 2023 3.220 3.254 3.220 3.250 44,968 +0.01(+0.31%)
Jul 07, 2023 3.240 3.265 3.220 3.240 34,858 -0.02(-0.61%)
Jul 06, 2023 3.290 3.290 3.230 3.260 376,908 -0.09(-2.69%)
Jul 05, 2023 3.355 3.380 3.320 3.350 68,502 -0.00(-0.15%)
Jul 03, 2023 3.345 3.375 3.310 3.355 32,067 -0.04(-1.03%)
Jun 30, 2023 3.370 3.400 3.359 3.390 42,568 +0.04(+1.04%)
Jun 29, 2023 3.340 3.420 3.338 3.355 141,310 +0.50(+17.72%)
Jun 28, 2023 2.870 2.909 2.850 2.850 45,500 -0.04(-1.38%)
Jun 27, 2023 2.870 2.890 2.860 2.890 81,534 +0.04(+1.40%)
Jun 26, 2023 2.865 2.900 2.850 2.850 130,760 +0.03(+1.06%)
Jun 23, 2023 2.820 2.870 2.810 2.820 58,486 -0.04(-1.40%)
Jun 22, 2023 2.820 2.890 2.820 2.860 64,079 +0.04(+1.42%)
Jun 21, 2023 2.800 2.820 2.790 2.820 107,855 +0.01(+0.36%)
Jun 20, 2023 2.790 2.810 2.790 2.810 85,730 -0.03(-1.06%)
Jun 16, 2023 2.840 2.853 2.810 2.840 112,226 +0.03(+1.07%)
Jun 15, 2023 2.770 2.810 2.760 2.810 35,584 +0.18(+6.84%)
Jun 14, 2023 2.690 2.750 2.630 2.630 18,596 -0.02(-0.75%)
Jun 13, 2023 2.650 2.680 2.645 2.650 58,043 +0.01(+0.38%)
Jun 12, 2023 2.630 2.660 2.620 2.640 45,395 +0.06(+2.32%)
Jun 09, 2023 2.560 2.630 2.560 2.580 35,010 -0.03(-1.15%)
Jun 08, 2023 2.600 2.615 2.596 2.610 67,709 +0.03(+1.16%)
Jun 07, 2023 2.620 2.620 2.570 2.580 64,035 +0.02(+0.78%)
Jun 06, 2023 2.596 2.640 2.530 2.560 65,889 +0.01(+0.39%)
Jun 05, 2023 2.540 2.570 2.530 2.550 65,886 -0.05(-1.92%)
Jun 02, 2023 2.595 2.600 2.580 2.600 106,156 +0.05(+1.96%)
Jun 01, 2023 2.490 2.562 2.485 2.550 684,595 +0.09(+3.66%)
May 31, 2023 2.450 2.460 2.427 2.460 91,867 -0.01(-0.40%)
May 30, 2023 2.513 2.513 2.470 2.470 51,012 -0.06(-2.22%)
May 26, 2023 2.510 2.550 2.490 2.526 36,067 +0.04(+1.57%)
May 25, 2023 2.470 2.519 2.470 2.487 73,476 -0.07(-2.85%)
May 24, 2023 2.600 2.640 2.540 2.560 32,140 -0.08(-3.21%)
May 23, 2023 2.680 2.685 2.640 2.645 77,287 -0.06(-2.04%)
May 22, 2023 2.693 2.710 2.690 2.700 52,739 +0.01(+0.37%)
May 19, 2023 2.700 2.707 2.683 2.690 26,310 -0.07(-2.54%)
May 18, 2023 2.740 2.760 2.730 2.760 28,209 +0.02(+0.73%)
May 17, 2023 2.760 2.780 2.730 2.740 97,363 +0.02(+0.74%)
May 16, 2023 2.720 2.730 2.710 2.720 25,244 +0.00(+0.00%)
May 15, 2023 2.685 2.720 2.685 2.720 19,153 +0.01(+0.37%)
May 12, 2023 2.716 2.716 2.690 2.710 67,161 -0.01(-0.37%)
May 11, 2023 2.720 2.745 2.710 2.720 43,367 +0.00(+0.00%)
May 10, 2023 2.770 2.770 2.690 2.720 95,986 -0.05(-1.91%)
May 09, 2023 2.770 2.780 2.760 2.773 65,694 -0.02(-0.61%)
May 08, 2023 2.800 2.820 2.790 2.790 15,301 -0.01(-0.36%)
May 05, 2023 2.760 2.820 2.760 2.800 43,512 -0.03(-1.06%)
May 04, 2023 2.780 2.830 2.780 2.830 13,347 +0.00(+0.00%)
May 03, 2023 2.820 2.880 2.815 2.830 50,826 +0.05(+1.80%)
May 02, 2023 2.790 2.800 2.756 2.780 30,061 -0.10(-3.47%)
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.