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

Hennes & Mauritz Ab (OP: HNNMY )

3.100 -0.070 (-2.21%)
Streaming Delayed Price Updated: 10:17 AM EDT, May 10, 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 (%)
Aug 31, 2009 11.10 11.19 11.00 11.05 27,817 -0.07(-0.63%)
Aug 28, 2009 11.26 11.32 11.10 11.12 59,622 +0.11(+1.00%)
Aug 27, 2009 10.85 11.10 10.76 11.01 17,411 -0.03(-0.27%)
Aug 26, 2009 11.15 11.15 10.94 11.04 12,285 -0.41(-3.58%)
Aug 25, 2009 11.53 11.60 11.44 11.45 17,918 -0.15(-1.29%)
Aug 24, 2009 11.66 11.79 11.60 11.60 14,204 -0.30(-2.52%)
Aug 21, 2009 11.59 12.25 11.55 11.90 31,083 +0.46(+4.02%)
Aug 20, 2009 11.18 11.44 11.18 11.44 19,255 +0.19(+1.69%)
Aug 19, 2009 10.97 11.31 10.85 11.25 11,607 +0.03(+0.27%)
Aug 18, 2009 11.11 11.28 11.08 11.22 34,583 +0.14(+1.26%)
Aug 17, 2009 11.03 11.14 11.01 11.08 14,629 -0.44(-3.82%)
Aug 14, 2009 11.67 11.67 11.45 11.52 24,399 -0.19(-1.62%)
Aug 13, 2009 11.80 11.80 11.61 11.71 26,939 +0.15(+1.30%)
Aug 12, 2009 11.37 11.61 11.37 11.56 34,197 +0.31(+2.76%)
Aug 11, 2009 11.16 11.28 11.09 11.25 60,590 -0.18(-1.57%)
Aug 10, 2009 11.46 11.53 11.43 11.43 43,932 -0.37(-3.14%)
Aug 07, 2009 11.66 11.80 11.62 11.80 39,327 +0.20(+1.72%)
Aug 06, 2009 11.74 11.74 11.52 11.60 30,840 -0.05(-0.43%)
Aug 05, 2009 11.70 11.70 11.51 11.65 40,018 -0.07(-0.60%)
Aug 04, 2009 11.80 11.84 11.70 11.72 71,047 -0.31(-2.58%)
Aug 03, 2009 11.81 12.04 11.81 12.03 22,868 +0.18(+1.52%)
Jul 31, 2009 11.60 11.95 11.59 11.85 30,931 +0.33(+2.86%)
Jul 30, 2009 11.38 11.65 11.37 11.52 23,220 +0.40(+3.60%)
Jul 29, 2009 11.10 11.20 11.08 11.12 27,255 -0.09(-0.80%)
Jul 28, 2009 11.05 11.21 11.00 11.21 33,617 +0.06(+0.54%)
Jul 27, 2009 11.15 11.25 11.08 11.15 33,322 -0.06(-0.54%)
Jul 24, 2009 11.06 11.24 11.06 11.21 35,898 +0.04(+0.36%)
Jul 23, 2009 10.82 11.30 10.82 11.17 31,067 +0.42(+3.91%)
Jul 22, 2009 10.59 10.85 10.59 10.75 23,374 +0.17(+1.61%)
Jul 21, 2009 10.60 10.74 10.51 10.58 33,660 +0.26(+2.52%)
Jul 20, 2009 10.28 10.41 10.27 10.32 18,370 +0.12(+1.18%)
Jul 17, 2009 10.10 10.25 10.10 10.20 54,578 +0.01(+0.10%)
Jul 16, 2009 10.01 10.19 9.970 10.19 16,354 +0.27(+2.72%)
Jul 15, 2009 9.790 9.970 9.790 9.920 12,956 +0.12(+1.22%)
Jul 14, 2009 9.950 9.950 9.780 9.800 17,995 -0.13(-1.31%)
Jul 13, 2009 9.810 9.930 9.800 9.930 24,410 +0.20(+2.06%)
Jul 10, 2009 9.740 9.770 9.580 9.730 40,826 -0.02(-0.21%)
Jul 09, 2009 9.710 9.830 9.640 9.750 20,366 +0.14(+1.46%)
Jul 08, 2009 9.500 9.660 9.450 9.610 44,735 +0.08(+0.84%)
Jul 07, 2009 9.650 9.760 9.530 9.530 32,573 -0.14(-1.45%)
Jul 06, 2009 9.550 9.730 9.550 9.670 21,916 -0.12(-1.23%)
Jul 02, 2009 9.930 9.930 9.790 9.790 44,569 -0.55(-5.32%)
Jul 01, 2009 10.18 10.40 10.18 10.34 71,546 +0.35(+3.50%)
Jun 30, 2009 9.970 10.05 9.850 9.990 50,274 -0.10(-0.99%)
Jun 29, 2009 9.980 10.18 9.930 10.09 44,459 +0.11(+1.10%)
Jun 26, 2009 10.05 10.05 9.850 9.980 45,468 +0.39(+4.07%)
Jun 25, 2009 9.470 9.660 9.410 9.590 33,219 +0.30(+3.23%)
Jun 24, 2009 9.300 9.470 9.250 9.290 48,414 +0.18(+1.98%)
Jun 23, 2009 9.040 9.160 8.950 9.110 31,149 +0.19(+2.13%)
Jun 22, 2009 8.990 9.030 8.850 8.920 34,308 -0.30(-3.25%)
Jun 19, 2009 9.230 9.370 9.220 9.220 71,749 +0.04(+0.44%)
Jun 18, 2009 9.170 9.350 9.150 9.180 60,999 -0.18(-1.87%)
Jun 17, 2009 9.240 9.365 9.090 9.355 165,773 +0.11(+1.14%)
Jun 16, 2009 9.370 9.400 9.190 9.250 53,107 -0.10(-1.07%)
Jun 15, 2009 9.480 9.480 9.220 9.350 45,348 -0.36(-3.71%)
Jun 12, 2009 9.660 9.780 9.650 9.710 29,677 -0.16(-1.62%)
Jun 11, 2009 9.600 9.870 9.600 9.870 46,288 +0.41(+4.33%)
Jun 10, 2009 9.730 9.730 9.380 9.460 49,299 +0.11(+1.18%)
Jun 09, 2009 9.440 9.440 9.260 9.350 35,993 +0.11(+1.19%)
Jun 08, 2009 9.200 9.300 9.160 9.240 38,758 +0.04(+0.43%)
Jun 05, 2009 9.470 9.470 9.160 9.200 29,505 -0.25(-2.65%)
Jun 04, 2009 9.320 9.510 9.300 9.450 52,296 +0.13(+1.39%)
Jun 03, 2009 9.550 9.610 9.300 9.320 53,351 -0.58(-5.86%)
Jun 02, 2009 9.820 9.930 9.780 9.900 55,527 -0.03(-0.30%)
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.