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

Hennes & Mauritz Ab (OP: HNNMY )

3.320 +0.160 (+5.06%)
Streaming Delayed Price Updated: 3:53 PM EDT, Apr 23, 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 (%)
Nov 30, 2021 3.520 3.530 3.440 3.500 1,022,167 -0.04(-1.02%)
Nov 29, 2021 3.550 3.560 3.510 3.536 271,558 +0.11(+3.09%)
Nov 26, 2021 3.480 3.510 3.430 3.430 72,679 -0.22(-5.99%)
Nov 24, 2021 3.625 3.650 3.625 3.648 38,378 -0.10(-2.71%)
Nov 23, 2021 3.750 3.780 3.720 3.750 89,598 +0.19(+5.49%)
Nov 22, 2021 3.545 3.590 3.535 3.555 80,378 -0.00(-0.14%)
Nov 19, 2021 3.600 3.600 3.550 3.560 71,523 -0.12(-3.26%)
Nov 18, 2021 3.700 3.700 3.680 3.680 125,467 -0.06(-1.60%)
Nov 17, 2021 3.780 3.780 3.734 3.740 89,510 -0.07(-1.84%)
Nov 16, 2021 3.830 3.850 3.810 3.810 125,954 +0.00(+0.00%)
Nov 15, 2021 3.845 3.850 3.810 3.810 150,657 +0.04(+1.06%)
Nov 12, 2021 3.750 3.780 3.750 3.770 42,000 +0.02(+0.53%)
Nov 11, 2021 3.785 3.800 3.750 3.750 82,976 -0.07(-1.83%)
Nov 10, 2021 3.840 3.820 245,540 -0.00(-0.08%)
Nov 09, 2021 3.880 3.880 3.810 3.823 67,905 +0.07(+1.81%)
Nov 08, 2021 3.760 3.790 3.750 3.755 87,037 -0.21(-5.30%)
Nov 05, 2021 3.965 3.980 3.940 3.965 51,673 +0.08(+2.19%)
Nov 04, 2021 3.860 3.880 3.857 3.880 94,300 +0.06(+1.57%)
Nov 03, 2021 3.720 3.840 3.720 3.820 170,612 +0.04(+1.04%)
Nov 02, 2021 3.820 3.820 3.770 3.780 80,919 -0.04(-1.03%)
Nov 01, 2021 3.770 3.830 3.780 3.820 199,651 +0.04(+1.06%)
Oct 29, 2021 3.740 3.780 3.700 3.780 25,545 -0.13(-3.32%)
Oct 28, 2021 3.864 3.910 3.840 3.910 52,265 +0.02(+0.51%)
Oct 27, 2021 3.886 3.920 3.860 3.890 38,683 -0.03(-0.77%)
Oct 26, 2021 3.925 3.920 68,906 +0.11(+2.89%)
Oct 25, 2021 3.830 3.830 3.790 3.810 124,471 -0.05(-1.30%)
Oct 22, 2021 3.850 3.870 3.840 3.860 31,950 +0.00(+0.00%)
Oct 21, 2021 3.870 3.890 3.860 3.860 59,146 +0.02(+0.52%)
Oct 20, 2021 3.860 3.880 3.840 3.840 70,166 -0.08(-2.04%)
Oct 19, 2021 3.935 3.940 3.910 3.920 97,212 +0.07(+1.82%)
Oct 18, 2021 3.820 3.920 3.810 3.850 145,212 -0.01(-0.26%)
Oct 15, 2021 3.850 3.870 3.840 3.860 40,906 +0.11(+2.93%)
Oct 14, 2021 3.764 3.770 3.740 3.750 152,089 -0.03(-0.79%)
Oct 13, 2021 3.780 3.810 3.770 3.780 77,892 +0.09(+2.44%)
Oct 12, 2021 3.730 3.730 3.690 3.690 162,748 +0.01(+0.27%)
Oct 11, 2021 3.690 3.720 3.660 3.680 185,864 -0.09(-2.39%)
Oct 08, 2021 3.820 3.820 3.750 3.770 53,244 -0.02(-0.53%)
Oct 07, 2021 3.770 3.830 3.770 3.790 87,256 +0.06(+1.61%)
Oct 06, 2021 3.750 3.785 3.700 3.730 135,946 -0.21(-5.33%)
Oct 05, 2021 3.960 3.980 3.930 3.940 282,298 -0.10(-2.48%)
Oct 04, 2021 4.090 4.097 4.030 4.040 107,476 -0.05(-1.22%)
Oct 01, 2021 4.071 4.110 4.057 4.090 58,041 +0.07(+1.79%)
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%)
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.