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

Hennes & Mauritz Ab (OP: HNNMY )

3.245 +0.017 (+0.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Aug 30, 2019 3.825 3.825 3.755 3.760 15,900 -0.02(-0.53%)
Aug 29, 2019 3.810 3.810 3.780 3.780 251,684 -0.06(-1.56%)
Aug 28, 2019 3.830 3.840 3.810 3.840 93,588 +0.18(+4.92%)
Aug 27, 2019 3.685 3.700 3.660 3.660 51,665 -0.01(-0.27%)
Aug 26, 2019 3.670 3.690 3.650 3.670 13,277 +0.00(+0.00%)
Aug 23, 2019 3.680 3.680 3.610 3.670 11,900 +0.00(+0.14%)
Aug 22, 2019 3.655 3.680 3.639 3.665 47,963 +0.00(+0.14%)
Aug 21, 2019 3.650 3.660 3.624 3.660 41,141 +0.08(+2.38%)
Aug 20, 2019 3.570 3.590 3.560 3.575 23,414 +0.03(+0.70%)
Aug 19, 2019 3.536 3.590 3.536 3.550 27,834 +0.11(+3.35%)
Aug 16, 2019 3.440 3.450 3.420 3.435 12,200 +0.08(+2.23%)
Aug 15, 2019 3.400 3.400 3.350 3.360 31,259 -0.04(-1.03%)
Aug 14, 2019 3.430 3.440 3.390 3.395 12,425 -0.17(-4.90%)
Aug 13, 2019 3.550 3.570 3.538 3.570 23,917 +0.09(+2.59%)
Aug 12, 2019 3.490 3.500 3.470 3.480 13,055 -0.02(-0.57%)
Aug 09, 2019 3.530 3.550 3.500 3.500 22,500 -0.01(-0.28%)
Aug 08, 2019 3.470 3.510 3.470 3.510 49,501 +0.10(+2.93%)
Aug 07, 2019 3.364 3.420 3.364 3.410 43,307 +0.05(+1.49%)
Aug 06, 2019 3.340 3.380 3.340 3.360 27,759 +0.01(+0.24%)
Aug 05, 2019 3.336 3.370 3.320 3.352 7,879 -0.07(-1.99%)
Aug 02, 2019 3.460 3.460 3.390 3.420 32,400 -0.08(-2.29%)
Aug 01, 2019 3.510 3.560 3.480 3.500 26,155 +0.05(+1.45%)
Jul 31, 2019 3.470 3.480 3.390 3.450 139,087 -0.02(-0.58%)
Jul 30, 2019 3.480 3.480 3.450 3.470 48,117 -0.06(-1.70%)
Jul 29, 2019 3.540 3.540 3.530 3.530 43,708 +0.00(+0.00%)
Jul 26, 2019 3.525 3.540 3.520 3.530 42,300 +0.02(+0.57%)
Jul 25, 2019 3.510 3.530 3.500 3.510 20,366 +0.00(+0.00%)
Jul 24, 2019 3.500 3.520 3.500 3.510 10,922 -0.02(-0.57%)
Jul 23, 2019 3.525 3.540 3.520 3.530 36,429 +0.01(+0.28%)
Jul 22, 2019 3.560 3.560 3.510 3.520 21,252 -0.02(-0.56%)
Jul 19, 2019 3.540 3.562 3.520 3.540 14,900 +0.02(+0.57%)
Jul 18, 2019 3.520 3.540 3.510 3.520 17,104 -0.02(-0.56%)
Jul 17, 2019 3.570 3.570 3.530 3.540 12,706 -0.03(-0.80%)
Jul 16, 2019 3.565 3.580 3.540 3.568 17,251 +0.02(+0.52%)
Jul 15, 2019 3.570 3.570 3.550 3.550 18,925 -0.02(-0.56%)
Jul 12, 2019 3.580 3.580 3.560 3.570 46,900 -0.01(-0.28%)
Jul 11, 2019 3.580 3.580 3.550 3.580 8,405 +0.00(+0.00%)
Jul 10, 2019 3.580 3.580 3.540 3.580 72,706 +0.06(+1.70%)
Jul 09, 2019 3.530 3.550 3.520 3.520 80,498 -0.01(-0.28%)
Jul 08, 2019 3.535 3.550 3.510 3.530 129,329 +0.01(+0.28%)
Jul 05, 2019 3.505 3.530 3.490 3.520 12,800 +0.00(+0.14%)
Jul 03, 2019 3.530 3.530 3.510 3.515 21,000 -0.02(-0.57%)
Jul 02, 2019 3.550 3.554 3.520 3.535 10,372 +0.04(+1.14%)
Jul 01, 2019 3.500 3.520 3.480 3.495 60,967 -0.00(-0.14%)
Jun 28, 2019 3.540 3.550 3.500 3.500 23,900 -0.02(-0.71%)
Jun 27, 2019 3.500 3.540 3.480 3.525 96,553 +0.46(+14.82%)
Jun 26, 2019 3.060 3.090 3.060 3.070 78,668 +0.00(+0.00%)
Jun 25, 2019 3.106 3.106 3.050 3.070 37,004 -0.03(-0.84%)
Jun 24, 2019 3.110 3.120 3.090 3.096 49,540 +0.04(+1.18%)
Jun 21, 2019 3.030 3.080 3.030 3.060 91,400 +0.00(+0.00%)
Jun 20, 2019 3.054 3.080 3.030 3.060 47,529 -0.02(-0.65%)
Jun 19, 2019 3.060 3.080 3.030 3.080 53,544 -0.02(-0.65%)
Jun 18, 2019 3.110 3.140 3.100 3.100 156,126 +0.04(+1.24%)
Jun 17, 2019 3.110 3.110 3.050 3.062 74,304 -0.14(-4.46%)
Jun 14, 2019 3.210 3.220 3.180 3.205 65,400 +0.06(+2.01%)
Jun 13, 2019 3.160 3.167 3.140 3.142 22,248 -0.04(-1.19%)
Jun 12, 2019 3.185 3.200 3.160 3.180 102,921 +0.04(+1.27%)
Jun 11, 2019 3.150 3.160 3.130 3.140 80,861 +0.02(+0.64%)
Jun 10, 2019 3.130 3.150 3.120 3.120 44,501 -0.01(-0.32%)
Jun 07, 2019 3.129 3.150 3.105 3.130 33,700 +0.04(+1.29%)
Jun 06, 2019 3.040 3.120 3.040 3.090 37,035 +0.02(+0.82%)
Jun 05, 2019 3.060 3.090 3.050 3.065 23,395 +0.01(+0.43%)
Jun 04, 2019 3.030 3.060 3.030 3.052 168,477 +0.06(+2.07%)
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.