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

Hennes & Mauritz Ab (OP: HNNMY )

3.040 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, Apr 17, 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 (%)
Apr 30, 2021 5.000 5.000 4.860 4.870 34,000 -0.11(-2.21%)
Apr 29, 2021 5.038 5.038 4.960 4.980 9,574 +0.07(+1.42%)
Apr 28, 2021 4.890 4.940 4.890 4.910 8,839 +0.00(+0.00%)
Apr 27, 2021 4.920 4.930 4.906 4.910 12,769 -0.06(-1.31%)
Apr 26, 2021 5.000 5.000 4.960 4.975 27,072 +0.05(+1.02%)
Apr 23, 2021 4.890 4.940 4.890 4.925 56,000 +0.08(+1.55%)
Apr 22, 2021 4.840 4.870 4.820 4.850 81,128 +0.03(+0.62%)
Apr 21, 2021 4.810 4.864 4.790 4.820 21,821 +0.10(+2.17%)
Apr 20, 2021 4.770 4.790 4.690 4.718 33,491 -0.15(-3.03%)
Apr 19, 2021 4.900 4.905 4.850 4.865 54,833 -0.06(-1.12%)
Apr 16, 2021 4.852 4.920 4.840 4.920 30,200 +0.13(+2.71%)
Apr 15, 2021 4.770 4.810 4.770 4.790 25,422 +0.06(+1.27%)
Apr 14, 2021 4.720 4.760 4.720 4.730 14,730 +0.02(+0.42%)
Apr 13, 2021 4.650 4.710 4.650 4.710 40,970 +0.13(+2.84%)
Apr 12, 2021 4.590 4.590 4.540 4.580 31,895 -0.07(-1.51%)
Apr 09, 2021 4.620 4.650 4.620 4.650 10,500 +0.03(+0.65%)
Apr 08, 2021 4.610 4.620 4.590 4.620 24,992 -0.00(-0.11%)
Apr 07, 2021 4.620 4.650 4.610 4.625 36,098 +0.03(+0.65%)
Apr 06, 2021 4.530 4.620 4.530 4.595 100,061 +0.02(+0.55%)
Apr 05, 2021 4.610 4.610 4.470 4.570 145,414 +0.10(+2.24%)
Apr 01, 2021 4.440 4.470 4.420 4.470 105,900 +0.00(+0.11%)
Mar 31, 2021 4.460 4.500 4.420 4.465 21,818 -0.15(-3.34%)
Mar 30, 2021 4.530 4.620 4.530 4.620 36,718 +0.07(+1.57%)
Mar 29, 2021 4.560 4.570 4.530 4.548 54,257 -0.16(-3.44%)
Mar 26, 2021 4.695 4.740 4.680 4.710 27,400 +0.05(+1.07%)
Mar 25, 2021 4.560 4.660 4.550 4.660 103,573 -0.05(-1.06%)
Mar 24, 2021 4.720 4.754 4.710 4.710 27,401 -0.11(-2.28%)
Mar 23, 2021 4.880 4.890 4.820 4.820 30,041 -0.11(-2.23%)
Mar 22, 2021 4.970 4.970 4.910 4.930 25,191 -0.01(-0.20%)
Mar 19, 2021 4.950 5.010 4.931 4.940 19,900 -0.12(-2.37%)
Mar 18, 2021 5.042 5.090 5.020 5.060 28,492 -0.16(-2.97%)
Mar 17, 2021 5.120 5.220 5.110 5.215 88,867 +0.00(+0.10%)
Mar 16, 2021 5.190 5.220 5.150 5.210 36,700 +0.08(+1.66%)
Mar 15, 2021 5.120 5.130 5.070 5.125 23,426 -0.04(-0.87%)
Mar 12, 2021 5.130 5.170 5.120 5.170 11,700 +0.11(+2.17%)
Mar 11, 2021 5.050 5.110 5.034 5.060 19,341 +0.04(+0.80%)
Mar 10, 2021 5.005 5.040 4.980 5.020 20,124 +0.04(+0.80%)
Mar 09, 2021 4.960 4.990 4.940 4.980 67,382 +0.08(+1.63%)
Mar 08, 2021 4.820 4.950 4.792 4.900 215,658 +0.13(+2.73%)
Mar 05, 2021 4.700 4.770 4.700 4.770 30,800 +0.02(+0.46%)
Mar 04, 2021 4.802 4.840 4.730 4.748 16,871 -0.01(-0.15%)
Mar 03, 2021 4.780 4.790 4.740 4.755 11,870 +0.01(+0.32%)
Mar 02, 2021 4.728 4.760 4.723 4.740 23,595 -0.02(-0.42%)
Mar 01, 2021 4.753 4.790 4.740 4.760 22,002 +0.06(+1.28%)
Feb 26, 2021 4.710 4.750 4.670 4.700 17,800 -0.02(-0.42%)
Feb 25, 2021 4.829 4.850 4.700 4.720 17,113 -0.00(-0.08%)
Feb 24, 2021 4.662 4.730 4.662 4.724 37,058 +0.04(+0.94%)
Feb 23, 2021 4.700 4.700 4.646 4.680 119,526 +0.15(+3.31%)
Feb 22, 2021 4.530 4.558 4.520 4.530 27,946 +0.03(+0.67%)
Feb 19, 2021 4.489 4.530 4.470 4.500 27,900 +0.01(+0.22%)
Feb 18, 2021 4.490 4.490 4.440 4.490 77,476 +0.08(+1.81%)
Feb 17, 2021 4.380 4.410 4.360 4.410 33,449 -0.02(-0.45%)
Feb 16, 2021 4.440 4.440 4.390 4.430 13,151 +0.17(+3.99%)
Feb 12, 2021 4.262 4.290 4.250 4.260 39,000 -0.04(-0.93%)
Feb 11, 2021 4.281 4.300 4.250 4.300 35,156 +0.09(+2.26%)
Feb 10, 2021 4.240 4.240 4.200 4.205 15,870 -0.08(-1.75%)
Feb 09, 2021 4.258 4.280 4.240 4.280 166,152 -0.02(-0.47%)
Feb 08, 2021 4.325 4.325 4.280 4.300 15,376 -0.04(-0.92%)
Feb 05, 2021 4.300 4.340 4.300 4.340 15,100 +0.10(+2.46%)
Feb 04, 2021 4.221 4.249 4.221 4.236 19,108 -0.01(-0.33%)
Feb 03, 2021 4.240 4.260 4.230 4.250 16,029 +0.03(+0.71%)
Feb 02, 2021 4.200 4.230 4.200 4.220 49,549 +0.05(+1.20%)
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.