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

Hennes & Mauritz Ab (OP: HNNMY )

3.250 -0.070 (-2.11%)
Streaming Delayed Price Updated: 10:01 AM EDT, Apr 24, 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 30, 2021 4.080 4.080 4.000 4.018 322,700 -0.13(-3.18%)
Sep 29, 2021 4.110 4.180 4.100 4.150 260,448 +0.01(+0.24%)
Sep 28, 2021 4.146 4.146 4.114 4.140 84,665 +0.01(+0.24%)
Sep 27, 2021 4.140 4.150 4.120 4.130 133,407 +0.09(+2.23%)
Sep 24, 2021 4.052 4.060 4.040 4.040 28,885 -0.08(-1.94%)
Sep 23, 2021 4.120 4.127 4.100 4.120 46,310 +0.04(+0.98%)
Sep 22, 2021 4.100 4.130 4.080 4.080 106,242 +0.11(+2.77%)
Sep 21, 2021 3.990 3.990 3.950 3.970 220,196 +0.01(+0.25%)
Sep 20, 2021 3.925 3.970 3.925 3.960 48,582 +0.01(+0.25%)
Sep 17, 2021 3.978 3.990 3.940 3.950 86,983 -0.01(-0.25%)
Sep 16, 2021 3.945 3.970 3.940 3.960 99,826 +0.04(+1.15%)
Sep 15, 2021 3.905 3.920 3.890 3.915 36,832 -0.08(-2.12%)
Sep 14, 2021 4.030 4.050 4.000 4.000 139,481 +0.01(+0.25%)
Sep 13, 2021 3.960 3.990 3.960 3.990 60,556 +0.01(+0.25%)
Sep 10, 2021 3.965 3.980 3.930 3.980 20,919 +0.01(+0.25%)
Sep 09, 2021 3.980 3.990 3.960 3.970 101,036 -0.03(-0.75%)
Sep 08, 2021 4.000 4.010 3.970 4.000 48,921 -0.03(-0.74%)
Sep 07, 2021 4.060 4.060 4.025 4.030 84,447 -0.02(-0.49%)
Sep 03, 2021 4.072 4.080 4.050 4.050 20,173 -0.07(-1.70%)
Sep 02, 2021 4.080 4.120 4.080 4.120 47,076 -0.01(-0.24%)
Sep 01, 2021 4.110 4.200 4.100 4.130 98,936 +0.18(+4.56%)
Aug 31, 2021 3.950 3.970 3.940 3.950 112,148 +0.01(+0.25%)
Aug 30, 2021 3.940 3.974 3.940 3.940 68,862 +0.00(+0.00%)
Aug 27, 2021 3.910 3.960 3.910 3.940 51,490 +0.06(+1.42%)
Aug 26, 2021 3.930 3.930 3.880 3.885 32,323 -0.12(-2.88%)
Aug 25, 2021 4.000 4.000 3.975 4.000 93,601 -0.01(-0.25%)
Aug 24, 2021 4.025 4.055 4.010 4.010 150,442 -0.03(-0.74%)
Aug 23, 2021 3.985 4.040 3.985 4.040 38,880 +0.09(+2.28%)
Aug 20, 2021 3.890 3.950 3.890 3.950 45,688 +0.11(+2.86%)
Aug 19, 2021 3.850 3.850 3.830 3.840 88,406 -0.11(-2.75%)
Aug 18, 2021 3.960 3.965 3.940 3.949 82,158 -0.01(-0.29%)
Aug 17, 2021 3.985 3.990 3.921 3.960 78,820 -0.04(-0.88%)
Aug 16, 2021 4.000 4.000 3.970 3.995 144,630 -0.13(-3.27%)
Aug 13, 2021 4.100 4.130 4.100 4.130 91,764 +0.03(+0.67%)
Aug 12, 2021 4.090 4.110 4.070 4.103 49,016 +0.03(+0.80%)
Aug 11, 2021 4.075 4.080 4.050 4.070 28,437 +0.03(+0.72%)
Aug 10, 2021 4.040 4.060 4.040 4.041 228,148 -0.02(-0.47%)
Aug 09, 2021 4.076 4.115 4.060 4.060 113,475 -0.04(-0.85%)
Aug 06, 2021 4.120 4.120 4.090 4.095 86,182 -0.04(-1.09%)
Aug 05, 2021 4.130 4.150 4.120 4.140 7,020 -0.01(-0.24%)
Aug 04, 2021 4.170 4.175 4.130 4.150 35,054 -0.02(-0.48%)
Aug 03, 2021 4.130 4.180 4.130 4.170 81,255 +0.01(+0.36%)
Aug 02, 2021 4.190 4.195 4.150 4.155 39,171 +0.03(+0.61%)
Jul 30, 2021 4.124 4.150 4.120 4.130 20,114 -0.14(-3.28%)
Jul 29, 2021 4.285 4.320 4.250 4.270 250,255 -0.01(-0.23%)
Jul 28, 2021 4.275 4.290 4.250 4.280 48,502 +0.01(+0.23%)
Jul 27, 2021 4.265 4.290 4.230 4.270 266,300 -0.04(-0.93%)
Jul 26, 2021 4.270 4.310 4.270 4.310 50,713 +0.05(+1.13%)
Jul 23, 2021 4.260 4.270 4.240 4.262 105,323 +0.03(+0.76%)
Jul 22, 2021 4.260 4.270 4.230 4.230 39,029 -0.07(-1.63%)
Jul 21, 2021 4.240 4.300 4.240 4.300 81,343 +0.11(+2.63%)
Jul 20, 2021 4.130 4.190 4.130 4.190 109,779 +0.03(+0.72%)
Jul 19, 2021 4.190 4.190 4.160 4.160 54,564 -0.17(-3.93%)
Jul 16, 2021 4.405 4.410 4.300 4.330 21,162 -0.04(-0.92%)
Jul 15, 2021 4.400 4.400 4.340 4.370 24,714 -0.27(-5.82%)
Jul 14, 2021 4.600 4.640 4.600 4.640 80,854 +0.05(+1.09%)
Jul 13, 2021 4.585 4.600 4.570 4.590 36,185 -0.01(-0.22%)
Jul 12, 2021 4.590 4.610 4.580 4.600 34,253 +0.01(+0.22%)
Jul 09, 2021 4.555 4.590 4.555 4.590 15,165 +0.10(+2.23%)
Jul 08, 2021 4.480 4.510 4.470 4.490 49,947 -0.19(-4.06%)
Jul 07, 2021 4.625 4.680 4.610 4.680 47,664 +0.01(+0.17%)
Jul 06, 2021 4.734 4.734 4.663 4.672 46,878 -0.02(-0.38%)
Jul 02, 2021 4.710 4.710 4.660 4.690 31,840 +0.10(+2.18%)
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.