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

Hennes & Mauritz Ab (OP: HNNMY )

3.040 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 8, 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, 2018 2.630 2.630 2.630 0 -0.06(-2.23%)
Aug 30, 2018 2.690 2.700 2.650 2.690 139,035 -0.14(-4.95%)
Aug 29, 2018 2.820 2.830 2.800 2.830 117,647 +0.02(+0.53%)
Aug 28, 2018 2.830 2.830 2.800 2.815 178,565 -0.05(-1.75%)
Aug 27, 2018 2.855 2.880 2.855 2.865 83,929 +0.05(+1.60%)
Aug 24, 2018 2.800 2.820 2.790 2.820 132,000 +0.02(+0.71%)
Aug 23, 2018 2.805 2.810 2.780 2.800 277,954 -0.01(-0.18%)
Aug 22, 2018 2.798 2.830 2.790 2.805 68,486 +0.04(+1.45%)
Aug 21, 2018 2.750 2.780 2.740 2.765 297,095 +0.02(+0.91%)
Aug 20, 2018 2.740 2.750 2.720 2.740 117,020 -0.02(-0.72%)
Aug 17, 2018 2.730 2.780 2.730 2.760 80,300 +0.05(+1.85%)
Aug 16, 2018 2.720 2.720 2.700 2.710 667,918 +0.02(+0.74%)
Aug 15, 2018 2.743 2.743 2.660 2.690 342,465 -0.06(-2.36%)
Aug 14, 2018 2.780 2.790 2.750 2.755 382,206 +0.00(+0.18%)
Aug 13, 2018 2.770 2.780 2.740 2.750 146,244 -0.06(-2.14%)
Aug 10, 2018 2.810 2.820 2.790 2.810 101,200 -0.10(-3.44%)
Aug 09, 2018 2.920 2.930 2.900 2.910 82,948 -0.01(-0.51%)
Aug 08, 2018 2.930 2.940 2.910 2.925 99,157 +0.01(+0.52%)
Aug 07, 2018 2.910 2.930 2.910 2.910 159,261 +0.00(+0.00%)
Aug 06, 2018 2.910 2.930 2.900 2.910 75,784 -0.04(-1.36%)
Aug 03, 2018 2.920 2.950 2.920 2.950 48,400 +0.03(+1.03%)
Aug 02, 2018 2.920 2.930 2.910 2.920 61,648 -0.07(-2.34%)
Aug 01, 2018 2.980 2.990 2.970 2.990 57,701 -0.07(-2.45%)
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%)
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.