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 (%)
Sep 28, 2018 3.610 3.660 3.610 3.650 105,200 -0.02(-0.68%)
Sep 27, 2018 3.680 3.700 3.670 3.675 180,562 +0.35(+10.53%)
Sep 26, 2018 3.300 3.350 3.300 3.325 87,305 +0.02(+0.45%)
Sep 25, 2018 3.310 3.330 3.290 3.310 227,048 -0.02(-0.60%)
Sep 24, 2018 3.340 3.360 3.320 3.330 82,909 +0.08(+2.62%)
Sep 21, 2018 3.220 3.260 3.220 3.245 89,800 +0.04(+1.41%)
Sep 20, 2018 3.180 3.210 3.170 3.200 233,580 +0.07(+2.07%)
Sep 19, 2018 3.130 3.140 3.120 3.135 104,769 +0.00(+0.16%)
Sep 18, 2018 3.110 3.150 3.110 3.130 380,800 -0.04(-1.11%)
Sep 17, 2018 3.170 3.190 3.110 3.165 389,095 +0.50(+18.54%)
Sep 14, 2018 2.660 2.700 2.650 2.670 77,300 -0.02(-0.93%)
Sep 13, 2018 2.680 2.700 2.680 2.695 129,665 +0.00(+0.19%)
Sep 12, 2018 2.650 2.720 2.650 2.690 124,511 +0.05(+1.89%)
Sep 11, 2018 2.630 2.650 2.600 2.640 465,182 -0.02(-0.94%)
Sep 10, 2018 2.670 2.680 2.650 2.665 154,493 +0.05(+1.91%)
Sep 07, 2018 2.630 2.630 2.600 2.615 131,100 -0.03(-1.13%)
Sep 06, 2018 2.660 2.660 2.640 2.645 136,371 +0.02(+0.57%)
Sep 05, 2018 2.660 2.660 2.630 2.630 486,076 -0.01(-0.38%)
Sep 04, 2018 2.600 2.650 2.600 2.640 70,838 +0.01(+0.38%)
Aug 31, 2018 2.630 2.630 2.630 0 -0.06(-2.23%)
Aug 30, 2018 2.690 2.700 2.650 2.690 139,035 -0.14(-4.95%)
Aug 29, 2018 2.820 2.830 2.800 2.830 117,647 +0.02(+0.53%)
Aug 28, 2018 2.830 2.830 2.800 2.815 178,565 -0.05(-1.75%)
Aug 27, 2018 2.855 2.880 2.855 2.865 83,929 +0.05(+1.60%)
Aug 24, 2018 2.800 2.820 2.790 2.820 132,000 +0.02(+0.71%)
Aug 23, 2018 2.805 2.810 2.780 2.800 277,954 -0.01(-0.18%)
Aug 22, 2018 2.798 2.830 2.790 2.805 68,486 +0.04(+1.45%)
Aug 21, 2018 2.750 2.780 2.740 2.765 297,095 +0.02(+0.91%)
Aug 20, 2018 2.740 2.750 2.720 2.740 117,020 -0.02(-0.72%)
Aug 17, 2018 2.730 2.780 2.730 2.760 80,300 +0.05(+1.85%)
Aug 16, 2018 2.720 2.720 2.700 2.710 667,918 +0.02(+0.74%)
Aug 15, 2018 2.743 2.743 2.660 2.690 342,465 -0.06(-2.36%)
Aug 14, 2018 2.780 2.790 2.750 2.755 382,206 +0.00(+0.18%)
Aug 13, 2018 2.770 2.780 2.740 2.750 146,244 -0.06(-2.14%)
Aug 10, 2018 2.810 2.820 2.790 2.810 101,200 -0.10(-3.44%)
Aug 09, 2018 2.920 2.930 2.900 2.910 82,948 -0.01(-0.51%)
Aug 08, 2018 2.930 2.940 2.910 2.925 99,157 +0.01(+0.52%)
Aug 07, 2018 2.910 2.930 2.910 2.910 159,261 +0.00(+0.00%)
Aug 06, 2018 2.910 2.930 2.900 2.910 75,784 -0.04(-1.36%)
Aug 03, 2018 2.920 2.950 2.920 2.950 48,400 +0.03(+1.03%)
Aug 02, 2018 2.920 2.930 2.910 2.920 61,648 -0.07(-2.34%)
Aug 01, 2018 2.980 2.990 2.970 2.990 57,701 -0.07(-2.45%)
Jul 31, 2018 3.072 3.090 3.050 3.065 58,848 -0.07(-2.23%)
Jul 30, 2018 3.120 3.150 3.120 3.135 58,893 +0.04(+1.46%)
Jul 27, 2018 3.060 3.100 3.060 3.090 43,500 +0.00(+0.00%)
Jul 26, 2018 3.100 3.140 3.080 3.090 82,825 -0.03(-0.96%)
Jul 25, 2018 3.080 3.120 3.070 3.120 46,432 +0.06(+1.96%)
Jul 24, 2018 3.090 3.090 3.060 3.060 123,246 -0.02(-0.49%)
Jul 23, 2018 3.070 3.090 3.060 3.075 63,524 -0.01(-0.49%)
Jul 20, 2018 3.068 3.090 3.060 3.090 24,911 +0.05(+1.64%)
Jul 19, 2018 3.019 3.060 3.010 3.040 60,699 -0.02(-0.49%)
Jul 18, 2018 3.050 3.070 3.020 3.055 288,984 +0.01(+0.33%)
Jul 17, 2018 3.050 3.074 3.040 3.045 144,626 +0.01(+0.33%)
Jul 16, 2018 3.030 3.060 3.030 3.035 81,455 -0.02(-0.82%)
Jul 13, 2018 3.070 3.090 3.060 3.060 70,822 -0.06(-1.77%)
Jul 12, 2018 3.100 3.130 3.090 3.115 52,428 +0.01(+0.16%)
Jul 11, 2018 3.130 3.140 3.090 3.110 93,250 -0.08(-2.35%)
Jul 10, 2018 3.200 3.200 3.170 3.185 186,902 -0.05(-1.55%)
Jul 09, 2018 3.240 3.155 3.235 120,611 +0.08(+2.54%)
Jul 06, 2018 3.150 3.170 3.130 3.155 118,141 +0.07(+2.27%)
Jul 05, 2018 3.110 3.120 3.080 3.085 69,002 +0.00(+0.16%)
Jul 03, 2018 3.080 3.080 3.080 0 +0.11(+3.70%)
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.