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

Hennes & Mauritz Ab (OP: HNNMY )

3.110 -0.115 (-3.57%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
May 31, 2013 6.900 6.900 6.800 6.810 68,277 -0.28(-3.95%)
May 30, 2013 6.980 7.130 6.980 7.090 122,828 +0.15(+2.16%)
May 29, 2013 6.990 6.990 6.930 6.940 70,163 -0.12(-1.70%)
May 28, 2013 7.150 7.170 7.050 7.060 53,524 +0.03(+0.43%)
May 24, 2013 7.039 7.060 7.000 7.030 77,322 +0.01(+0.14%)
May 23, 2013 7.000 7.060 6.950 7.020 48,946 -0.13(-1.82%)
May 22, 2013 7.160 7.240 7.110 7.150 43,520 -0.01(-0.14%)
May 21, 2013 7.120 7.190 7.060 7.160 72,871 +0.11(+1.56%)
May 20, 2013 7.060 7.110 7.040 7.050 110,083 +0.03(+0.43%)
May 17, 2013 7.010 7.060 7.000 7.020 75,619 +0.05(+0.72%)
May 16, 2013 6.998 7.050 6.960 6.970 92,577 +0.00(+0.00%)
May 15, 2013 6.920 6.990 6.920 6.970 82,306 -0.06(-0.85%)
May 13, 2013 7.070 7.110 7.030 7.030 122,205 -0.06(-0.85%)
May 10, 2013 7.110 7.110 7.010 7.090 50,856 +0.00(+0.00%)
May 09, 2013 7.060 7.160 7.050 7.090 69,950 -0.04(-0.56%)
May 08, 2013 7.080 7.160 7.080 7.130 44,802 +0.09(+1.28%)
May 07, 2013 7.080 7.080 7.020 7.040 46,252 -0.01(-0.14%)
May 06, 2013 7.050 7.100 7.020 7.050 56,970 +0.02(+0.28%)
May 03, 2013 7.050 7.060 7.020 7.030 56,309 +0.15(+2.18%)
May 02, 2013 6.900 6.960 6.870 6.880 343,916 -0.15(-2.13%)
May 01, 2013 7.040 7.070 7.000 7.030 60,799 -0.01(-0.14%)
Apr 30, 2013 6.970 7.050 6.970 7.040 41,954 +0.07(+1.00%)
Apr 29, 2013 6.930 6.990 6.886 6.970 116,750 +0.08(+1.16%)
Apr 26, 2013 6.910 6.910 6.880 6.890 28,753 +0.01(+0.15%)
Apr 25, 2013 6.830 6.910 6.820 6.880 98,970 +0.15(+2.23%)
Apr 24, 2013 6.740 6.770 6.690 6.730 42,181 -0.20(-2.96%)
Apr 23, 2013 6.890 6.970 6.870 6.935 164,815 -0.05(-0.64%)
Apr 22, 2013 7.010 7.020 6.950 6.980 49,537 +0.10(+1.45%)
Apr 19, 2013 6.945 6.960 6.880 6.880 83,565 +0.02(+0.29%)
Apr 18, 2013 6.860 6.890 6.810 6.860 68,842 +0.02(+0.29%)
Apr 17, 2013 6.930 6.930 6.800 6.840 66,453 -0.28(-3.93%)
Apr 16, 2013 7.100 7.150 7.060 7.120 41,276 +0.08(+1.14%)
Apr 15, 2013 7.062 7.140 7.020 7.040 51,498 -0.13(-1.81%)
Apr 12, 2013 7.130 7.180 7.100 7.170 59,287 -0.07(-0.97%)
Apr 11, 2013 7.240 7.310 7.221 7.240 52,026 +0.02(+0.22%)
Apr 10, 2013 7.210 7.310 7.180 7.224 56,230 +0.07(+1.03%)
Apr 09, 2013 7.130 7.190 7.100 7.150 40,801 +0.05(+0.70%)
Apr 08, 2013 7.090 7.147 7.070 7.100 667,822 -0.06(-0.84%)
Apr 05, 2013 7.010 7.160 7.010 7.160 116,801 +0.10(+1.42%)
Apr 04, 2013 7.020 7.060 6.970 7.060 61,244 -0.09(-1.26%)
Apr 03, 2013 7.150 7.190 7.120 7.150 43,320 -0.05(-0.69%)
Apr 02, 2013 7.180 7.230 7.170 7.200 57,669 +0.10(+1.41%)
Apr 01, 2013 7.080 7.150 7.080 7.100 77,408 -0.03(-0.42%)
Mar 28, 2013 7.030 7.190 7.030 7.130 46,417 +0.03(+0.42%)
Mar 27, 2013 7.090 7.130 7.060 7.100 52,832 +0.00(+0.00%)
Mar 26, 2013 7.139 7.140 7.040 7.100 62,838 +0.05(+0.71%)
Mar 25, 2013 7.058 7.110 6.990 7.050 82,923 -0.04(-0.56%)
Mar 22, 2013 7.020 7.130 7.020 7.090 78,406 +0.10(+1.50%)
Mar 21, 2013 6.988 7.020 6.940 6.985 117,620 +0.02(+0.22%)
Mar 20, 2013 7.010 7.060 6.940 6.970 280,730 -0.01(-0.14%)
Mar 19, 2013 7.130 7.130 6.950 6.980 260,367 -0.08(-1.13%)
Mar 18, 2013 7.030 7.170 7.030 7.060 81,132 -0.12(-1.67%)
Mar 15, 2013 7.200 7.220 7.140 7.180 61,685 -0.04(-0.55%)
Mar 14, 2013 7.130 7.220 7.130 7.220 80,114 +0.02(+0.28%)
Mar 13, 2013 7.180 7.240 7.140 7.200 86,895 -0.13(-1.77%)
Mar 12, 2013 7.300 7.350 7.280 7.330 129,794 -0.10(-1.35%)
Mar 11, 2013 7.320 7.430 7.310 7.430 89,142 +0.03(+0.41%)
Mar 08, 2013 7.380 7.400 7.320 7.400 43,797 -0.09(-1.20%)
Mar 07, 2013 7.400 7.490 7.400 7.490 68,239 +0.08(+1.08%)
Mar 06, 2013 7.454 7.460 7.350 7.410 58,986 -0.04(-0.54%)
Mar 05, 2013 7.430 7.490 7.400 7.450 70,804 +0.12(+1.64%)
Mar 04, 2013 7.240 7.330 7.210 7.330 62,753 +0.11(+1.52%)
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.