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: 3:51 PM EDT, May 8, 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 (%)
Jun 30, 2012 7.070 7.140 7.020 7.110 70,026 -0.03(-0.42%)
Jun 29, 2012 7.070 7.140 7.020 7.140 70,671 +0.27(+3.93%)
Jun 28, 2012 6.790 6.880 6.750 6.870 70,876 +0.01(+0.15%)
Jun 27, 2012 6.860 6.900 6.810 6.860 59,338 +0.04(+0.59%)
Jun 26, 2012 6.860 6.880 6.790 6.820 61,186 +0.04(+0.59%)
Jun 25, 2012 6.850 6.850 6.760 6.780 55,038 -0.21(-3.00%)
Jun 22, 2012 7.020 7.020 6.900 6.990 117,463 +0.09(+1.30%)
Jun 21, 2012 6.980 7.020 6.880 6.900 132,774 +0.07(+1.02%)
Jun 20, 2012 6.820 6.960 6.810 6.830 53,156 +0.28(+4.27%)
Jun 19, 2012 6.530 6.620 6.510 6.550 63,618 +0.14(+2.18%)
Jun 18, 2012 6.380 6.420 6.340 6.410 75,026 +0.00(+0.00%)
Jun 15, 2012 6.337 6.450 6.330 6.410 39,735 +0.19(+3.05%)
Jun 14, 2012 6.160 6.230 6.140 6.220 72,759 +0.04(+0.65%)
Jun 13, 2012 6.160 6.250 6.150 6.180 52,035 +0.16(+2.66%)
Jun 12, 2012 6.010 6.055 5.960 6.020 77,740 +0.03(+0.50%)
Jun 11, 2012 6.070 6.120 5.980 5.990 78,606 -0.01(-0.17%)
Jun 08, 2012 5.840 6.000 5.800 6.000 91,458 +0.03(+0.50%)
Jun 07, 2012 6.080 6.080 5.970 5.970 94,769 +0.12(+2.05%)
Jun 06, 2012 5.670 5.860 5.670 5.850 146,168 +0.08(+1.39%)
Jun 05, 2012 5.750 5.800 5.720 5.770 114,244 +0.02(+0.35%)
Jun 04, 2012 5.750 5.780 5.710 5.750 83,372 +0.01(+0.17%)
Jun 01, 2012 5.800 5.820 5.720 5.740 183,002 -0.19(-3.20%)
May 31, 2012 5.920 5.964 5.850 5.930 574,102 -0.01(-0.19%)
May 30, 2012 6.040 6.044 5.920 5.941 170,699 -0.15(-2.45%)
May 29, 2012 6.100 6.160 6.020 6.090 95,526 +0.07(+1.16%)
May 25, 2012 5.970 6.060 5.960 6.020 77,446 +0.02(+0.33%)
May 24, 2012 6.040 6.040 5.950 6.000 54,205 +0.03(+0.50%)
May 23, 2012 6.000 6.020 5.890 5.970 55,789 -0.14(-2.29%)
May 22, 2012 6.150 6.220 6.070 6.110 1,123,537 +0.06(+0.99%)
May 21, 2012 5.960 6.060 5.950 6.050 100,878 +0.13(+2.20%)
May 18, 2012 5.970 5.970 5.850 5.920 130,957 -0.13(-2.15%)
May 17, 2012 6.070 6.160 6.030 6.050 55,877 -0.06(-0.98%)
May 16, 2012 6.120 6.220 6.090 6.110 87,125 -0.14(-2.24%)
May 15, 2012 6.360 6.370 6.220 6.250 112,235 -0.08(-1.26%)
May 14, 2012 6.290 6.360 6.234 6.330 74,041 -0.16(-2.47%)
May 11, 2012 6.520 6.590 6.490 6.490 71,170 +0.04(+0.62%)
May 10, 2012 6.470 6.530 6.430 6.450 102,196 -0.07(-1.07%)
May 09, 2012 6.410 6.550 6.390 6.520 132,402 +0.07(+1.09%)
May 08, 2012 6.535 6.540 6.390 6.450 48,458 -0.06(-0.92%)
May 07, 2012 6.480 6.510 6.460 6.510 121,715 -0.08(-1.21%)
May 04, 2012 6.600 6.610 6.530 6.590 60,104 -0.42(-5.99%)
May 03, 2012 7.000 7.090 6.970 7.010 111,704 +0.05(+0.72%)
May 02, 2012 6.880 6.970 6.840 6.960 59,538 +0.17(+2.50%)
May 01, 2012 6.820 6.840 6.790 6.790 312,963 -0.06(-0.88%)
Apr 30, 2012 6.800 6.870 6.790 6.850 71,199 +0.06(+0.88%)
Apr 27, 2012 6.780 6.860 6.780 6.790 42,701 +0.02(+0.30%)
Apr 26, 2012 6.750 6.810 6.730 6.770 121,915 -0.01(-0.15%)
Apr 25, 2012 6.820 6.820 6.730 6.780 74,072 +0.08(+1.19%)
Apr 24, 2012 6.700 6.770 6.690 6.700 57,983 +0.02(+0.30%)
Apr 23, 2012 6.730 6.730 6.600 6.680 85,683 -0.35(-4.92%)
Apr 20, 2012 6.930 7.060 6.930 7.026 62,011 +0.20(+2.86%)
Apr 19, 2012 6.870 6.920 6.808 6.830 41,358 +0.01(+0.15%)
Apr 18, 2012 6.760 6.900 6.760 6.820 73,172 -0.11(-1.59%)
Apr 17, 2012 6.890 6.970 6.880 6.930 96,858 +0.05(+0.73%)
Apr 16, 2012 6.910 6.935 6.800 6.880 235,099 +0.10(+1.47%)
Apr 13, 2012 6.760 6.810 6.716 6.780 44,021 -0.13(-1.88%)
Apr 12, 2012 6.810 6.960 6.810 6.910 95,669 +0.22(+3.29%)
Apr 11, 2012 6.710 6.740 6.650 6.690 167,524 +0.09(+1.36%)
Apr 10, 2012 6.790 6.790 6.570 6.600 133,803 -0.14(-2.08%)
Apr 09, 2012 6.790 6.790 6.670 6.740 80,891 -0.04(-0.59%)
Apr 05, 2012 6.920 6.950 6.750 6.780 58,531 -0.15(-2.22%)
Apr 04, 2012 6.880 6.950 6.830 6.934 47,822 -0.20(-2.75%)
Apr 03, 2012 7.250 7.270 7.100 7.130 33,834 -0.13(-1.79%)
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.