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 (%)
Sep 30, 2019 3.850 3.850 3.810 3.810 32,591 -0.04(-0.94%)
Sep 27, 2019 3.865 3.890 3.840 3.846 9,800 +0.02(+0.42%)
Sep 26, 2019 3.830 3.840 3.810 3.830 7,203 +0.02(+0.66%)
Sep 25, 2019 3.771 3.810 3.770 3.805 256,724 -0.00(-0.13%)
Sep 24, 2019 3.825 3.830 3.790 3.810 111,728 +0.03(+0.79%)
Sep 23, 2019 3.750 3.790 3.750 3.780 26,790 -0.04(-1.05%)
Sep 20, 2019 3.850 3.855 3.820 3.820 6,900 -0.03(-0.65%)
Sep 19, 2019 3.830 3.860 3.830 3.845 15,947 +0.06(+1.45%)
Sep 18, 2019 3.790 3.830 3.790 3.790 8,419 -0.00(-0.13%)
Sep 17, 2019 3.785 3.800 3.780 3.795 10,856 +0.04(+1.20%)
Sep 16, 2019 3.740 3.780 3.740 3.750 4,963 -0.17(-4.34%)
Sep 13, 2019 3.880 3.930 3.880 3.920 17,000 +0.03(+0.77%)
Sep 12, 2019 3.860 3.910 3.851 3.890 22,952 +0.01(+0.26%)
Sep 11, 2019 3.850 3.880 3.826 3.880 200,740 -0.06(-1.40%)
Sep 10, 2019 3.910 3.960 3.901 3.935 65,909 +0.08(+2.21%)
Sep 09, 2019 3.880 3.880 3.840 3.850 42,916 -0.05(-1.41%)
Sep 06, 2019 3.920 3.930 3.900 3.905 64,600 +0.07(+1.91%)
Sep 05, 2019 3.795 3.840 3.790 3.832 49,511 +0.09(+2.46%)
Sep 04, 2019 3.770 3.784 3.730 3.740 267,204 -0.01(-0.27%)
Sep 03, 2019 3.690 3.750 3.690 3.750 65,560 -0.01(-0.27%)
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%)
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.