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

Hennes & Mauritz Ab (OP: HNNMY )

3.112 -0.058 (-1.83%)
Streaming Delayed Price Updated: 3:58 PM 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 (%)
Jul 31, 2018 3.072 3.090 3.050 3.065 58,848 -0.07(-2.23%)
Jul 30, 2018 3.120 3.150 3.120 3.135 58,893 +0.04(+1.46%)
Jul 27, 2018 3.060 3.100 3.060 3.090 43,500 +0.00(+0.00%)
Jul 26, 2018 3.100 3.140 3.080 3.090 82,825 -0.03(-0.96%)
Jul 25, 2018 3.080 3.120 3.070 3.120 46,432 +0.06(+1.96%)
Jul 24, 2018 3.090 3.090 3.060 3.060 123,246 -0.02(-0.49%)
Jul 23, 2018 3.070 3.090 3.060 3.075 63,524 -0.01(-0.49%)
Jul 20, 2018 3.068 3.090 3.060 3.090 24,911 +0.05(+1.64%)
Jul 19, 2018 3.019 3.060 3.010 3.040 60,699 -0.02(-0.49%)
Jul 18, 2018 3.050 3.070 3.020 3.055 288,984 +0.01(+0.33%)
Jul 17, 2018 3.050 3.074 3.040 3.045 144,626 +0.01(+0.33%)
Jul 16, 2018 3.030 3.060 3.030 3.035 81,455 -0.02(-0.82%)
Jul 13, 2018 3.070 3.090 3.060 3.060 70,822 -0.06(-1.77%)
Jul 12, 2018 3.100 3.130 3.090 3.115 52,428 +0.01(+0.16%)
Jul 11, 2018 3.130 3.140 3.090 3.110 93,250 -0.08(-2.35%)
Jul 10, 2018 3.200 3.200 3.170 3.185 186,902 -0.05(-1.55%)
Jul 09, 2018 3.240 3.155 3.235 120,611 +0.08(+2.54%)
Jul 06, 2018 3.150 3.170 3.130 3.155 118,141 +0.07(+2.27%)
Jul 05, 2018 3.110 3.120 3.080 3.085 69,002 +0.00(+0.16%)
Jul 03, 2018 3.080 3.080 3.080 0 +0.11(+3.70%)
Jul 02, 2018 2.967 3.010 2.960 2.970 389,691 +0.04(+1.19%)
Jun 29, 2018 2.900 2.950 2.890 2.935 96,905 -0.06(-1.84%)
Jun 28, 2018 3.010 3.010 2.970 2.990 89,974 +0.06(+1.87%)
Jun 27, 2018 2.990 3.015 2.930 2.935 494,915 -0.11(-3.61%)
Jun 26, 2018 3.070 3.070 3.030 3.045 118,041 -0.02(-0.49%)
Jun 25, 2018 3.095 3.095 3.040 3.060 215,875 -0.04(-1.13%)
Jun 22, 2018 3.100 3.100 3.050 3.095 163,219 +0.03(+0.81%)
Jun 21, 2018 3.050 3.070 3.040 3.070 72,866 +0.00(+0.00%)
Jun 20, 2018 3.070 3.082 3.048 3.070 206,226 +0.02(+0.66%)
Jun 19, 2018 2.970 3.070 2.970 3.050 157,233 +0.10(+3.57%)
Jun 18, 2018 2.940 2.960 2.930 2.945 331,384 -0.06(-2.00%)
Jun 15, 2018 3.020 2.984 3.005 67,084 -0.17(-5.21%)
Jun 14, 2018 3.160 3.210 3.150 3.170 120,997 -0.13(-3.94%)
Jun 13, 2018 3.320 3.330 3.280 3.300 141,705 +0.00(+0.15%)
Jun 12, 2018 3.260 3.310 3.260 3.295 367,544 +0.17(+5.44%)
Jun 11, 2018 3.060 3.150 3.050 3.125 126,329 +0.09(+2.97%)
Jun 08, 2018 3.040 3.040 3.020 3.035 110,816 +0.06(+1.85%)
Jun 07, 2018 2.990 3.010 2.960 2.980 129,158 -0.02(-0.67%)
Jun 06, 2018 2.970 3.020 2.970 3.000 119,141 +0.02(+0.84%)
Jun 05, 2018 2.990 2.990 2.960 2.975 169,419 -0.01(-0.34%)
Jun 04, 2018 2.990 3.000 2.970 2.985 147,568 +0.02(+0.84%)
Jun 01, 2018 2.940 2.980 2.930 2.960 621,669 -0.02(-0.50%)
May 31, 2018 2.990 2.990 2.930 2.975 229,104 -0.09(-3.09%)
May 30, 2018 3.050 3.100 3.040 3.070 138,887 +0.09(+3.02%)
May 29, 2018 2.970 3.000 2.950 2.980 205,750 -0.19(-5.99%)
May 25, 2018 3.170 3.170 3.170 0 -0.10(-3.06%)
May 24, 2018 3.230 3.270 3.230 3.270 56,553 -0.01(-0.30%)
May 23, 2018 3.260 3.290 3.240 3.280 111,104 +0.00(+0.00%)
May 22, 2018 3.290 3.340 3.280 3.280 118,202 -0.04(-1.20%)
May 21, 2018 3.320 3.330 3.280 3.320 42,976 +0.08(+2.47%)
May 18, 2018 3.250 3.280 3.240 3.240 28,195 -0.07(-2.11%)
May 17, 2018 3.260 3.330 3.240 3.310 130,055 +0.17(+5.25%)
May 16, 2018 3.140 3.150 3.125 3.145 132,276 +0.00(+0.16%)
May 15, 2018 3.110 3.160 3.094 3.140 179,698 -0.05(-1.57%)
May 14, 2018 3.190 3.210 3.170 3.190 53,058 -0.02(-0.62%)
May 11, 2018 3.170 3.220 3.170 3.210 201,958 -0.13(-3.89%)
May 10, 2018 3.470 3.470 3.291 3.340 132,774 -0.09(-2.62%)
May 09, 2018 3.420 3.430 3.410 3.430 65,052 +0.05(+1.48%)
May 08, 2018 3.335 3.380 3.320 3.380 186,908 +0.08(+2.42%)
May 07, 2018 3.240 3.310 3.240 3.300 133,362 +0.04(+1.23%)
May 04, 2018 3.230 3.260 3.230 3.260 171,390 -0.01(-0.15%)
May 03, 2018 3.310 3.310 3.230 3.265 116,046 -0.12(-3.55%)
May 02, 2018 3.390 3.420 3.360 3.385 122,967 +0.01(+0.45%)
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.