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

Hennes & Mauritz Ab (OP: HNNMY )

3.090 +0.050 (+1.65%)
Streaming Delayed Price Updated: 11:54 AM EDT, May 9, 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 28, 2013 6.500 6.600 6.480 6.530 91,681 -0.04(-0.61%)
Jun 26, 2013 6.600 6.630 6.530 6.570 79,652 +0.12(+1.86%)
Jun 25, 2013 6.450 6.460 6.380 6.450 118,034 +0.07(+1.10%)
Jun 24, 2013 6.350 6.400 6.300 6.380 67,243 -0.12(-1.85%)
Jun 21, 2013 6.620 6.620 6.480 6.500 106,417 -0.15(-2.26%)
Jun 20, 2013 6.660 6.690 6.590 6.650 68,566 -0.25(-3.62%)
Jun 19, 2013 7.050 7.090 6.900 6.900 69,675 -0.06(-0.86%)
Jun 18, 2013 6.900 6.960 6.890 6.960 79,710 +0.07(+1.02%)
Jun 17, 2013 6.900 6.950 6.860 6.890 42,922 +0.06(+0.88%)
Jun 14, 2013 6.810 6.850 6.810 6.830 80,316 +0.11(+1.64%)
Jun 13, 2013 6.670 6.810 6.670 6.720 126,557 -0.07(-1.03%)
Jun 12, 2013 6.830 6.860 6.760 6.790 47,935 +0.04(+0.59%)
Jun 11, 2013 6.750 6.780 6.730 6.750 29,297 -0.05(-0.74%)
Jun 10, 2013 6.801 6.840 6.780 6.800 65,414 +0.00(+0.00%)
Jun 07, 2013 6.820 6.830 6.750 6.800 93,837 -0.04(-0.58%)
Jun 06, 2013 6.790 6.870 6.780 6.840 111,339 +0.04(+0.51%)
Jun 05, 2013 6.800 6.840 6.770 6.805 85,051 -0.11(-1.52%)
Jun 04, 2013 6.920 6.960 6.870 6.910 93,000 -0.07(-1.00%)
Jun 03, 2013 6.940 7.010 6.920 6.980 62,823 +0.17(+2.50%)
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%)
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.