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

Hennes & Mauritz Ab (OP: HNNMY )

3.165 +0.053 (+1.70%)
Streaming Delayed Price Updated: 2:52 PM EDT, May 13, 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 30, 2015 7.743 7.750 7.610 7.690 61,043 -0.08(-1.03%)
Jun 29, 2015 7.840 7.860 7.720 7.770 28,748 -0.19(-2.39%)
Jun 26, 2015 7.957 7.980 7.930 7.960 14,503 +0.04(+0.57%)
Jun 25, 2015 7.920 7.970 7.870 7.915 49,555 -0.27(-3.36%)
Jun 24, 2015 8.210 8.210 8.150 8.190 18,497 -0.07(-0.85%)
Jun 23, 2015 8.260 8.290 8.250 8.260 48,733 -0.02(-0.24%)
Jun 22, 2015 8.280 8.350 8.250 8.280 42,186 +0.21(+2.60%)
Jun 19, 2015 8.115 8.140 8.070 8.070 124,879 -0.08(-0.98%)
Jun 18, 2015 8.040 8.240 8.040 8.150 421,389 +0.10(+1.18%)
Jun 17, 2015 8.025 8.080 7.950 8.055 35,783 +0.00(+0.00%)
Jun 16, 2015 7.950 8.070 7.940 8.055 17,534 +0.05(+0.69%)
Jun 15, 2015 7.970 8.010 7.950 8.000 20,408 +0.00(+0.00%)
Jun 12, 2015 8.000 8.050 7.970 8.000 40,803 -0.13(-1.66%)
Jun 11, 2015 8.020 8.170 7.980 8.135 49,867 +0.17(+2.20%)
Jun 10, 2015 7.960 7.970 7.910 7.960 22,584 +0.17(+2.18%)
Jun 09, 2015 7.780 7.790 7.740 7.790 32,214 -0.05(-0.70%)
Jun 08, 2015 7.815 7.860 7.790 7.845 50,279 -0.04(-0.44%)
Jun 05, 2015 7.890 7.835 7.880 33,209 -0.09(-1.19%)
Jun 04, 2015 8.020 8.100 7.940 7.975 43,388 -0.07(-0.87%)
Jun 03, 2015 8.000 8.070 8.000 8.045 28,802 +0.12(+1.45%)
Jun 02, 2015 7.900 7.960 7.890 7.930 22,829 +0.06(+0.76%)
Jun 01, 2015 7.920 7.920 7.830 7.870 665,090 -0.01(-0.13%)
May 29, 2015 7.974 8.000 7.820 7.880 17,435 -0.16(-1.93%)
May 28, 2015 8.000 8.060 7.960 8.035 27,498 +0.03(+0.31%)
May 27, 2015 7.893 8.030 7.893 8.010 44,064 +0.04(+0.50%)
May 26, 2015 8.010 8.010 7.850 7.970 48,444 -0.13(-1.60%)
May 22, 2015 8.100 8.100 8.100 0 -0.03(-0.37%)
May 21, 2015 8.121 8.140 8.090 8.130 22,110 +0.03(+0.37%)
May 20, 2015 8.070 8.120 8.030 8.100 28,939 +0.06(+0.75%)
May 19, 2015 8.070 8.020 8.040 28,034 -0.02(-0.30%)
May 18, 2015 8.089 8.102 8.050 8.065 48,645 -0.05(-0.56%)
May 15, 2015 8.020 8.110 7.990 8.110 21,831 -0.09(-1.10%)
May 14, 2015 8.200 8.200 8.160 8.200 53,355 +0.08(+0.99%)
May 13, 2015 8.135 8.140 8.100 8.120 81,276 +0.17(+2.14%)
May 12, 2015 7.960 7.990 7.940 7.950 649,007 -0.04(-0.50%)
May 11, 2015 8.011 8.060 7.960 7.990 35,340 -0.08(-0.99%)
May 08, 2015 8.000 8.120 7.960 8.070 32,995 +0.31(+3.99%)
May 07, 2015 7.860 7.860 7.730 7.760 35,130 -0.13(-1.71%)
May 06, 2015 7.920 7.950 7.880 7.895 29,055 +0.06(+0.83%)
May 05, 2015 7.880 7.890 7.780 7.830 47,289 -0.22(-2.73%)
May 04, 2015 8.120 8.120 8.020 8.050 41,520 +0.10(+1.26%)
May 01, 2015 7.970 8.000 7.860 7.950 37,888 +0.03(+0.38%)
Apr 30, 2015 7.920 7.950 7.910 7.920 41,143 -0.36(-4.35%)
Apr 29, 2015 8.190 8.310 8.190 8.280 31,260 +0.24(+2.99%)
Apr 28, 2015 8.000 8.100 7.980 8.040 138,818 +0.01(+0.12%)
Apr 27, 2015 8.023 8.090 8.023 8.030 21,712 +0.01(+0.12%)
Apr 24, 2015 7.960 8.030 7.910 8.020 19,146 +0.06(+0.75%)
Apr 23, 2015 7.899 8.000 7.899 7.960 29,714 +0.02(+0.25%)
Apr 22, 2015 7.965 7.965 7.890 7.940 620,476 -0.09(-1.18%)
Apr 21, 2015 8.011 8.080 8.010 8.035 20,661 +0.04(+0.56%)
Apr 20, 2015 8.020 8.060 7.990 7.990 38,435 -0.07(-0.83%)
Apr 17, 2015 8.054 8.090 8.010 8.056 22,863 -0.12(-1.51%)
Apr 16, 2015 8.140 8.180 8.120 8.180 32,625 +0.02(+0.25%)
Apr 15, 2015 8.120 8.160 8.080 8.160 29,371 +0.15(+1.87%)
Apr 14, 2015 7.990 8.030 7.990 8.010 62,202 +0.04(+0.50%)
Apr 13, 2015 8.000 8.020 7.960 7.970 31,466 -0.10(-1.24%)
Apr 10, 2015 8.060 8.090 8.010 8.070 54,106 -0.02(-0.25%)
Apr 09, 2015 8.120 8.120 8.060 8.090 23,827 -0.05(-0.61%)
Apr 08, 2015 8.170 8.204 8.090 8.140 27,012 +0.07(+0.87%)
Apr 07, 2015 8.120 8.150 8.070 8.070 35,224 -0.11(-1.40%)
Apr 06, 2015 8.104 8.240 8.080 8.185 30,880 +0.11(+1.42%)
Apr 02, 2015 8.070 8.070 8.070 0 +0.14(+1.70%)
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.