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 -0.050 (-1.59%)
Streaming Delayed Price Updated: 11:17 AM EDT, May 7, 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 (%)
Dec 31, 2013 9.160 9.160 9.160 0 -0.05(-0.54%)
Dec 30, 2013 9.117 9.220 9.100 9.210 52,969 +0.09(+0.99%)
Dec 27, 2013 9.100 9.150 9.100 9.120 45,414 +0.09(+0.95%)
Dec 26, 2013 8.970 9.040 8.970 9.034 51,016 +0.08(+0.94%)
Dec 24, 2013 8.970 8.970 8.920 8.950 0 -0.04(-0.44%)
Dec 23, 2013 8.990 9.010 8.950 8.990 154,726 +0.20(+2.28%)
Dec 20, 2013 8.880 8.900 8.790 8.790 64,038 +0.04(+0.46%)
Dec 19, 2013 8.850 8.850 8.740 8.750 60,738 -0.03(-0.34%)
Dec 18, 2013 8.810 8.850 8.730 8.780 83,793 +0.09(+1.04%)
Dec 17, 2013 8.690 8.710 8.644 8.690 202,861 +0.16(+1.88%)
Dec 16, 2013 8.610 8.610 8.510 8.530 1,318,831 +0.09(+1.07%)
Dec 13, 2013 8.440 8.460 8.390 8.440 93,253 +0.11(+1.36%)
Dec 12, 2013 8.310 8.380 8.284 8.326 44,858 -0.07(-0.88%)
Dec 11, 2013 8.500 8.500 8.400 8.400 48,939 -0.05(-0.59%)
Dec 10, 2013 8.460 8.560 8.450 8.450 559,043 -0.03(-0.35%)
Dec 09, 2013 8.540 8.560 8.468 8.480 420,236 -0.02(-0.24%)
Dec 06, 2013 8.480 8.500 8.430 8.500 95,973 -0.06(-0.70%)
Dec 05, 2013 8.590 8.620 8.540 8.560 48,886 -0.06(-0.70%)
Dec 04, 2013 8.560 8.670 8.560 8.620 63,374 +0.08(+0.94%)
Dec 03, 2013 8.530 8.580 8.500 8.540 123,396 +0.05(+0.59%)
Dec 02, 2013 8.520 8.520 8.450 8.490 35,769 +0.04(+0.47%)
Nov 29, 2013 8.450 8.500 8.420 8.450 41,898 -0.01(-0.12%)
Nov 27, 2013 8.480 8.480 8.430 8.460 36,071 +0.05(+0.59%)
Nov 26, 2013 8.470 8.490 8.410 8.410 111,176 +0.00(+0.00%)
Nov 25, 2013 8.360 8.430 8.360 8.410 47,031 +0.11(+1.33%)
Nov 22, 2013 8.270 8.320 8.270 8.300 88,061 +0.12(+1.47%)
Nov 21, 2013 8.170 8.180 8.083 8.180 35,483 +0.02(+0.25%)
Nov 20, 2013 8.250 8.280 8.150 8.160 59,364 -0.07(-0.85%)
Nov 19, 2013 8.210 8.240 8.170 8.230 55,143 +0.00(+0.00%)
Nov 18, 2013 8.280 8.300 8.230 8.230 60,424 +0.01(+0.12%)
Nov 15, 2013 8.240 8.240 8.180 8.220 61,937 +0.15(+1.86%)
Nov 14, 2013 8.010 8.070 8.000 8.070 43,016 +0.04(+0.50%)
Nov 12, 2013 8.090 8.090 7.970 8.030 84,340 -0.18(-2.19%)
Nov 11, 2013 8.240 8.240 8.180 8.210 55,567 +0.03(+0.37%)
Nov 08, 2013 8.160 8.190 8.140 8.180 69,568 -0.05(-0.56%)
Nov 07, 2013 8.450 8.450 8.180 8.226 33,696 -0.14(-1.72%)
Nov 06, 2013 8.380 8.390 8.330 8.370 79,878 +0.04(+0.48%)
Nov 05, 2013 8.330 8.350 8.300 8.330 103,790 -0.17(-2.00%)
Nov 04, 2013 8.490 8.520 8.480 8.500 91,218 +0.01(+0.12%)
Nov 01, 2013 8.500 8.500 8.460 8.490 52,602 -0.14(-1.62%)
Oct 31, 2013 8.650 8.660 8.590 8.630 49,735 -0.12(-1.37%)
Oct 30, 2013 8.770 8.800 8.710 8.750 54,961 -0.02(-0.23%)
Oct 29, 2013 8.740 8.780 8.710 8.770 42,909 -0.03(-0.34%)
Oct 28, 2013 8.770 8.820 8.770 8.800 83,807 -0.01(-0.11%)
Oct 25, 2013 8.720 8.820 8.720 8.810 52,138 +0.09(+1.03%)
Oct 24, 2013 8.680 8.720 8.670 8.720 75,998 +0.02(+0.21%)
Oct 23, 2013 8.720 8.740 8.680 8.702 76,511 +0.11(+1.30%)
Oct 22, 2013 8.588 8.640 8.570 8.590 199,370 -0.03(-0.35%)
Oct 21, 2013 8.590 8.620 8.570 8.620 49,576 +0.02(+0.23%)
Oct 18, 2013 8.560 8.660 8.540 8.600 53,923 +0.11(+1.30%)
Oct 17, 2013 8.450 8.490 8.430 8.490 48,323 +0.14(+1.68%)
Oct 16, 2013 8.270 8.350 8.250 8.350 55,363 +0.01(+0.12%)
Oct 15, 2013 8.330 8.476 8.300 8.340 630,602 -0.05(-0.60%)
Oct 14, 2013 8.320 8.390 8.300 8.390 1,525,746 -0.05(-0.59%)
Oct 11, 2013 8.420 8.480 8.420 8.440 74,380 +0.00(+0.00%)
Oct 10, 2013 8.330 8.440 8.330 8.440 51,297 +0.12(+1.44%)
Oct 09, 2013 8.330 8.360 8.280 8.320 89,215 -0.01(-0.12%)
Oct 08, 2013 8.370 8.420 8.300 8.330 61,028 -0.12(-1.42%)
Oct 07, 2013 8.430 8.470 8.410 8.450 47,807 +0.00(+0.00%)
Oct 04, 2013 8.498 8.540 8.440 8.450 65,222 -0.08(-0.94%)
Oct 03, 2013 8.600 8.620 8.510 8.530 80,126 -0.07(-0.81%)
Oct 02, 2013 8.690 8.690 8.560 8.600 42,913 -0.19(-2.16%)
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.