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 +0.020 (+0.66%)
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 (%)
May 28, 2021 5.120 5.160 5.093 5.140 12,175 +0.05(+0.98%)
May 27, 2021 5.100 5.112 5.070 5.090 37,348 +0.02(+0.39%)
May 26, 2021 5.080 5.090 5.057 5.070 33,900 -0.05(-0.98%)
May 25, 2021 5.122 5.135 5.100 5.120 22,380 +0.00(+0.00%)
May 24, 2021 5.118 5.129 5.090 5.120 20,051 +0.05(+0.99%)
May 21, 2021 5.107 5.120 5.070 5.070 11,159 -0.03(-0.59%)
May 20, 2021 5.050 5.130 5.040 5.100 27,061 +0.05(+1.09%)
May 19, 2021 5.010 5.070 5.000 5.045 28,456 -0.09(-1.85%)
May 18, 2021 5.130 5.140 5.100 5.140 68,215 +0.10(+1.98%)
May 17, 2021 4.978 5.060 4.970 5.040 41,730 +0.00(+0.00%)
May 14, 2021 4.975 5.060 4.975 5.040 12,989 +0.23(+4.78%)
May 13, 2021 4.725 4.810 4.725 4.810 37,824 +0.10(+2.12%)
May 12, 2021 4.760 4.770 4.710 4.710 23,776 -0.21(-4.26%)
May 11, 2021 4.920 4.940 4.916 4.920 13,074 -0.12(-2.38%)
May 10, 2021 5.106 5.106 5.030 5.040 44,364 -0.03(-0.59%)
May 07, 2021 5.000 5.070 5.000 5.070 15,660 +0.10(+2.01%)
May 06, 2021 4.918 4.970 4.915 4.970 16,952 +0.04(+0.81%)
May 05, 2021 4.920 4.950 4.908 4.930 19,035 +0.07(+1.44%)
May 04, 2021 4.918 4.918 4.840 4.860 18,721 -0.07(-1.52%)
May 03, 2021 4.880 4.970 4.880 4.935 39,090 +0.06(+1.33%)
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%)
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.