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

Hennes & Mauritz Ab (OP: HNNMY )

3.110 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 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%)
Apr 02, 2012 7.170 7.320 7.160 7.260 73,219 +0.03(+0.41%)
Mar 30, 2012 7.140 7.250 7.120 7.230 85,370 +0.06(+0.84%)
Mar 29, 2012 7.080 7.170 7.010 7.170 124,499 -0.30(-4.02%)
Mar 28, 2012 7.490 7.530 7.410 7.470 79,271 +0.10(+1.36%)
Mar 27, 2012 7.430 7.440 7.370 7.370 670,705 -0.07(-0.94%)
Mar 26, 2012 7.390 7.480 7.390 7.440 148,885 +0.17(+2.34%)
Mar 23, 2012 7.230 7.270 7.180 7.270 106,472 +0.09(+1.25%)
Mar 22, 2012 7.110 7.190 7.080 7.180 246,056 -0.06(-0.83%)
Mar 21, 2012 7.240 7.300 7.220 7.240 88,816 +0.01(+0.14%)
Mar 20, 2012 7.200 7.280 7.200 7.230 100,744 -0.13(-1.77%)
Mar 19, 2012 7.360 7.410 7.328 7.360 132,807 -0.07(-0.94%)
Mar 16, 2012 7.430 7.500 7.380 7.430 66,258 +0.14(+1.92%)
Mar 15, 2012 7.210 7.330 7.210 7.290 31,535 +0.23(+3.26%)
Mar 14, 2012 7.130 7.130 7.050 7.060 326,733 +0.02(+0.28%)
Mar 13, 2012 7.010 7.090 6.990 7.040 40,959 +0.03(+0.43%)
Mar 12, 2012 6.970 7.020 6.927 7.010 472,696 +0.11(+1.59%)
Mar 09, 2012 6.950 6.960 6.870 6.900 37,119 -0.12(-1.71%)
Mar 08, 2012 6.980 7.070 6.920 7.020 65,488 +0.25(+3.69%)
Mar 07, 2012 6.750 6.830 6.750 6.770 2,599,601 +0.00(+0.00%)
Mar 06, 2012 6.950 6.950 6.760 6.770 1,080,945 -0.32(-4.51%)
Mar 05, 2012 7.110 7.120 7.050 7.090 51,387 -0.03(-0.42%)
Mar 02, 2012 7.100 7.160 7.050 7.120 54,568 -0.08(-1.11%)
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.