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

Hennes & Mauritz Ab (OP: HNNMY )

3.060 +0.020 (+0.66%)
Streaming Delayed Price Updated: 3:46 PM EDT, Apr 19, 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, 2020 2.700 2.720 2.680 2.697 124,831 -0.12(-4.34%)
Apr 29, 2020 2.770 2.820 2.760 2.820 64,701 +0.20(+7.55%)
Apr 28, 2020 2.640 2.690 2.620 2.622 129,802 +0.07(+2.82%)
Apr 27, 2020 2.500 2.560 2.500 2.550 296,547 +0.09(+3.66%)
Apr 24, 2020 2.460 2.480 2.430 2.460 71,400 -0.02(-0.81%)
Apr 23, 2020 2.490 2.520 2.450 2.480 99,246 -0.00(-0.08%)
Apr 22, 2020 2.510 2.510 2.450 2.482 233,442 -0.05(-2.09%)
Apr 21, 2020 2.520 2.570 2.500 2.535 127,444 -0.08(-3.24%)
Apr 20, 2020 2.615 2.670 2.610 2.620 136,284 -0.05(-1.87%)
Apr 17, 2020 2.670 2.690 2.640 2.670 127,800 +0.18(+7.23%)
Apr 16, 2020 2.540 2.540 2.480 2.490 86,328 -0.12(-4.60%)
Apr 15, 2020 2.650 2.650 2.549 2.610 103,175 -0.14(-5.09%)
Apr 14, 2020 2.725 2.810 2.660 2.750 516,063 +0.05(+1.89%)
Apr 13, 2020 2.790 2.790 2.680 2.699 94,152 -0.06(-2.21%)
Apr 09, 2020 2.630 2.790 2.630 2.760 232,800 +0.05(+1.85%)
Apr 08, 2020 2.710 2.710 2.650 2.710 182,534 +0.08(+3.04%)
Apr 07, 2020 2.690 2.720 2.586 2.630 451,158 +0.19(+7.79%)
Apr 06, 2020 2.390 2.460 2.385 2.440 474,332 +0.24(+10.91%)
Apr 03, 2020 2.210 2.240 2.160 2.200 715,000 -0.04(-1.79%)
Apr 02, 2020 2.250 2.272 2.190 2.240 195,958 -0.13(-5.55%)
Apr 01, 2020 2.420 2.430 2.370 2.372 535,179 -0.14(-5.52%)
Mar 31, 2020 2.463 2.540 2.450 2.510 307,671 +0.14(+5.91%)
Mar 30, 2020 2.350 2.410 2.314 2.370 341,362 -0.07(-3.07%)
Mar 27, 2020 2.433 2.490 2.420 2.445 231,500 -0.15(-5.60%)
Mar 26, 2020 2.520 2.590 2.470 2.590 166,186 -0.02(-0.77%)
Mar 25, 2020 2.417 2.660 2.417 2.610 111,226 +0.24(+10.13%)
Mar 24, 2020 2.240 2.400 2.240 2.370 301,066 +0.29(+13.94%)
Mar 23, 2020 2.050 2.120 2.030 2.080 215,476 -0.02(-0.72%)
Mar 20, 2020 2.270 2.270 2.010 2.095 118,800 -0.01(-0.71%)
Mar 19, 2020 2.062 2.180 2.060 2.110 156,903 +0.16(+8.21%)
Mar 18, 2020 1.920 2.050 1.880 1.950 183,299 -0.27(-12.16%)
Mar 17, 2020 2.200 2.322 2.150 2.220 186,720 -0.18(-7.50%)
Mar 16, 2020 2.330 2.480 2.310 2.400 134,249 -0.46(-16.08%)
Mar 13, 2020 2.780 2.860 2.630 2.860 265,800 +0.22(+8.29%)
Mar 12, 2020 2.750 2.750 2.558 2.641 164,820 -0.43(-13.97%)
Mar 11, 2020 3.250 3.250 3.051 3.070 117,764 -0.24(-7.25%)
Mar 10, 2020 3.355 3.355 3.210 3.310 119,253 -0.01(-0.30%)
Mar 09, 2020 3.220 3.420 3.220 3.320 74,348 -0.18(-5.14%)
Mar 06, 2020 3.490 3.560 3.450 3.500 64,400 -0.05(-1.31%)
Mar 05, 2020 3.600 3.607 3.540 3.546 51,533 -0.21(-5.68%)
Mar 04, 2020 3.700 3.760 3.670 3.760 131,503 +0.13(+3.58%)
Mar 03, 2020 3.650 3.706 3.610 3.630 161,729 -0.01(-0.27%)
Mar 02, 2020 3.590 3.640 3.570 3.640 96,476 +0.09(+2.54%)
Feb 28, 2020 3.520 3.580 3.480 3.550 144,400 -0.12(-3.27%)
Feb 27, 2020 3.650 3.710 3.620 3.670 53,423 -0.09(-2.38%)
Feb 26, 2020 3.780 3.800 3.750 3.760 63,397 -0.00(-0.01%)
Feb 25, 2020 3.850 3.850 3.760 3.760 91,215 -0.11(-2.72%)
Feb 24, 2020 3.844 3.880 3.843 3.865 45,662 -0.29(-6.87%)
Feb 21, 2020 4.160 4.160 4.140 4.150 25,400 +0.05(+1.22%)
Feb 20, 2020 4.090 4.110 4.085 4.100 28,089 +0.01(+0.24%)
Feb 19, 2020 4.100 4.110 4.080 4.090 33,114 +0.01(+0.25%)
Feb 18, 2020 4.100 4.100 4.070 4.080 22,464 -0.08(-1.92%)
Feb 14, 2020 4.190 4.190 4.140 4.160 19,700 +0.04(+0.95%)
Feb 13, 2020 4.096 4.170 4.090 4.121 80,254 -0.07(-1.65%)
Feb 12, 2020 4.170 4.190 4.170 4.190 50,698 +0.03(+0.72%)
Feb 11, 2020 4.185 4.190 4.150 4.160 81,957 -0.03(-0.72%)
Feb 10, 2020 4.160 4.190 4.160 4.190 60,162 +0.03(+0.60%)
Feb 07, 2020 4.200 4.200 4.165 4.165 15,700 -0.10(-2.46%)
Feb 06, 2020 4.290 4.290 4.270 4.270 29,548 -0.02(-0.47%)
Feb 05, 2020 4.305 4.310 4.270 4.290 38,613 -0.03(-0.69%)
Feb 04, 2020 4.310 4.330 4.310 4.320 36,230 +0.06(+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.