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

Hennes & Mauritz Ab (OP: HNNMY )

3.120 -0.050 (-1.58%)
Streaming Delayed Price Updated: 9:42 AM 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 (%)
Sep 28, 2012 6.920 6.990 6.859 6.870 90,738 -0.21(-2.97%)
Sep 27, 2012 7.080 7.110 7.010 7.080 85,050 -0.36(-4.84%)
Sep 26, 2012 7.360 7.470 7.350 7.440 58,970 -0.06(-0.85%)
Sep 25, 2012 7.520 7.590 7.480 7.504 71,087 -0.01(-0.08%)
Sep 24, 2012 7.420 7.530 7.420 7.510 75,970 +0.07(+0.93%)
Sep 21, 2012 7.510 7.560 7.420 7.441 42,888 -0.09(-1.19%)
Sep 20, 2012 7.450 7.570 7.440 7.530 104,366 +0.02(+0.27%)
Sep 19, 2012 7.440 7.589 7.440 7.510 397,588 +0.11(+1.50%)
Sep 18, 2012 7.391 7.440 7.350 7.399 66,900 +0.06(+0.80%)
Sep 17, 2012 7.380 7.380 7.280 7.340 59,535 -0.17(-2.26%)
Sep 14, 2012 7.593 7.593 7.390 7.510 81,705 +0.08(+1.08%)
Sep 13, 2012 7.310 7.460 7.260 7.430 192,477 +0.12(+1.64%)
Sep 12, 2012 7.310 7.350 7.250 7.310 54,157 +0.05(+0.69%)
Sep 11, 2012 7.260 7.320 7.230 7.260 129,606 +0.04(+0.55%)
Sep 10, 2012 7.170 7.270 7.170 7.220 46,542 -0.03(-0.41%)
Sep 07, 2012 7.170 7.260 7.170 7.250 41,000 +0.15(+2.11%)
Sep 06, 2012 7.020 7.170 7.020 7.100 66,682 +0.04(+0.57%)
Sep 05, 2012 7.020 7.090 7.020 7.060 86,941 +0.00(+0.00%)
Sep 04, 2012 7.070 7.120 7.030 7.060 53,612 -0.10(-1.40%)
Aug 31, 2012 7.210 7.250 7.150 7.160 32,252 +0.06(+0.85%)
Aug 30, 2012 7.130 7.180 7.090 7.100 44,612 -0.12(-1.63%)
Aug 29, 2012 7.230 7.280 7.160 7.218 68,579 -0.19(-2.59%)
Aug 27, 2012 7.360 7.420 7.360 7.410 99,844 +0.08(+1.09%)
Aug 24, 2012 7.300 7.460 7.300 7.330 43,918 +0.08(+1.10%)
Aug 23, 2012 7.250 7.312 7.230 7.250 380,357 -0.01(-0.14%)
Aug 22, 2012 7.180 7.280 7.160 7.260 67,995 -0.14(-1.89%)
Aug 21, 2012 7.370 7.430 7.330 7.400 59,565 +0.00(+0.00%)
Aug 20, 2012 7.420 7.460 7.400 7.400 31,296 -0.03(-0.40%)
Aug 17, 2012 7.400 7.450 7.340 7.430 25,899 +0.05(+0.68%)
Aug 16, 2012 7.360 7.430 7.330 7.380 58,250 -0.01(-0.14%)
Aug 15, 2012 7.330 7.500 7.320 7.390 1,217,289 -0.03(-0.40%)
Aug 14, 2012 7.280 7.510 7.280 7.420 476,085 +0.08(+1.03%)
Aug 13, 2012 7.320 7.389 7.290 7.344 49,177 -0.09(-1.16%)
Aug 11, 2012 7.310 7.430 7.310 7.430 45,060 +0.00(+0.00%)
Aug 10, 2012 7.310 7.430 7.310 7.430 45,060 +0.01(+0.13%)
Aug 09, 2012 7.340 7.450 7.320 7.420 190,140 +0.00(+0.00%)
Aug 08, 2012 7.390 7.460 7.380 7.420 338,656 +0.02(+0.27%)
Aug 07, 2012 7.370 7.430 7.350 7.400 46,695 -0.06(-0.80%)
Aug 06, 2012 7.410 7.490 7.410 7.460 57,966 -0.11(-1.47%)
Aug 03, 2012 7.520 7.600 7.520 7.571 86,200 +0.17(+2.31%)
Aug 02, 2012 7.400 7.510 7.320 7.400 105,768 -0.05(-0.67%)
Aug 01, 2012 7.390 7.500 7.380 7.450 141,081 +0.09(+1.26%)
Jul 31, 2012 7.400 7.410 7.310 7.357 49,097 +0.06(+0.79%)
Jul 30, 2012 7.260 7.340 7.250 7.300 43,086 +0.03(+0.41%)
Jul 27, 2012 7.200 7.300 7.190 7.270 82,008 +0.07(+0.97%)
Jul 26, 2012 7.140 7.224 7.130 7.200 51,987 +0.25(+3.60%)
Jul 25, 2012 6.870 6.960 6.870 6.950 50,642 +0.12(+1.76%)
Jul 24, 2012 6.950 6.950 6.800 6.830 101,887 -0.14(-2.01%)
Jul 23, 2012 6.840 6.990 6.840 6.970 53,207 -0.10(-1.41%)
Jul 20, 2012 7.130 7.130 7.040 7.070 48,290 -0.08(-1.12%)
Jul 19, 2012 7.120 7.180 7.110 7.150 60,267 +0.08(+1.13%)
Jul 18, 2012 7.000 7.070 6.990 7.070 52,111 +0.13(+1.87%)
Jul 17, 2012 6.956 6.980 6.880 6.940 105,580 +0.04(+0.58%)
Jul 16, 2012 6.860 6.920 6.840 6.900 108,081 -0.08(-1.15%)
Jul 14, 2012 6.900 7.020 6.900 6.980 65,726 +0.00(+0.00%)
Jul 13, 2012 6.900 7.020 6.900 6.980 65,726 +0.08(+1.16%)
Jul 12, 2012 6.900 6.930 6.822 6.900 46,760 -0.02(-0.29%)
Jul 11, 2012 6.940 6.980 6.900 6.920 50,365 +0.02(+0.29%)
Jul 10, 2012 6.940 7.039 6.900 6.900 126,966 -0.04(-0.58%)
Jul 09, 2012 6.890 6.949 6.870 6.940 32,942 +0.01(+0.14%)
Jul 06, 2012 6.950 6.960 6.880 6.930 67,991 -0.04(-0.57%)
Jul 05, 2012 6.970 7.030 6.950 6.970 121,025 -0.12(-1.69%)
Jul 03, 2012 7.038 7.130 7.010 7.090 403,011 -0.03(-0.42%)
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.