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

Hennes & Mauritz Ab (OP: HNNMY )

3.245 +0.017 (+0.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Oct 31, 2019 4.120 4.130 4.110 4.115 218,483 -0.01(-0.36%)
Oct 30, 2019 4.150 4.150 4.110 4.130 138,957 -0.03(-0.72%)
Oct 29, 2019 4.160 4.160 4.130 4.160 38,165 -0.06(-1.48%)
Oct 28, 2019 4.210 4.230 4.210 4.223 18,513 +0.02(+0.54%)
Oct 25, 2019 4.200 4.210 4.170 4.200 101,200 -0.02(-0.47%)
Oct 24, 2019 4.250 4.250 4.210 4.220 16,582 -0.05(-1.17%)
Oct 23, 2019 4.210 4.270 4.210 4.270 28,852 +0.02(+0.47%)
Oct 22, 2019 4.230 4.270 4.230 4.250 68,677 +0.08(+1.80%)
Oct 21, 2019 4.220 4.220 4.170 4.175 62,731 -0.08(-1.76%)
Oct 18, 2019 4.220 4.250 4.200 4.250 81,300 +0.08(+1.92%)
Oct 17, 2019 4.140 4.180 4.140 4.170 21,149 +0.00(+0.00%)
Oct 16, 2019 4.156 4.190 4.156 4.170 31,736 +0.02(+0.48%)
Oct 15, 2019 4.141 4.180 4.130 4.150 36,149 +0.05(+1.22%)
Oct 14, 2019 4.080 4.110 4.080 4.100 17,397 +0.07(+1.86%)
Oct 11, 2019 4.020 4.040 4.010 4.025 22,100 -0.02(-0.62%)
Oct 10, 2019 4.040 4.079 4.040 4.050 11,987 +0.06(+1.50%)
Oct 09, 2019 3.950 4.010 3.950 3.990 11,241 +0.01(+0.35%)
Oct 08, 2019 3.960 3.980 3.950 3.976 27,183 +0.01(+0.15%)
Oct 07, 2019 4.000 4.000 3.970 3.970 17,876 +0.09(+2.32%)
Oct 04, 2019 3.810 3.900 3.810 3.880 145,700 +0.03(+0.91%)
Oct 03, 2019 3.860 3.880 3.820 3.845 23,223 +0.17(+4.63%)
Oct 02, 2019 3.700 3.700 3.660 3.675 29,363 -0.12(-3.03%)
Oct 01, 2019 3.780 3.800 3.770 3.790 41,362 -0.02(-0.52%)
Sep 30, 2019 3.850 3.850 3.810 3.810 32,591 -0.04(-0.94%)
Sep 27, 2019 3.865 3.890 3.840 3.846 9,800 +0.02(+0.42%)
Sep 26, 2019 3.830 3.840 3.810 3.830 7,203 +0.02(+0.66%)
Sep 25, 2019 3.771 3.810 3.770 3.805 256,724 -0.00(-0.13%)
Sep 24, 2019 3.825 3.830 3.790 3.810 111,728 +0.03(+0.79%)
Sep 23, 2019 3.750 3.790 3.750 3.780 26,790 -0.04(-1.05%)
Sep 20, 2019 3.850 3.855 3.820 3.820 6,900 -0.03(-0.65%)
Sep 19, 2019 3.830 3.860 3.830 3.845 15,947 +0.06(+1.45%)
Sep 18, 2019 3.790 3.830 3.790 3.790 8,419 -0.00(-0.13%)
Sep 17, 2019 3.785 3.800 3.780 3.795 10,856 +0.04(+1.20%)
Sep 16, 2019 3.740 3.780 3.740 3.750 4,963 -0.17(-4.34%)
Sep 13, 2019 3.880 3.930 3.880 3.920 17,000 +0.03(+0.77%)
Sep 12, 2019 3.860 3.910 3.851 3.890 22,952 +0.01(+0.26%)
Sep 11, 2019 3.850 3.880 3.826 3.880 200,740 -0.06(-1.40%)
Sep 10, 2019 3.910 3.960 3.901 3.935 65,909 +0.08(+2.21%)
Sep 09, 2019 3.880 3.880 3.840 3.850 42,916 -0.05(-1.41%)
Sep 06, 2019 3.920 3.930 3.900 3.905 64,600 +0.07(+1.91%)
Sep 05, 2019 3.795 3.840 3.790 3.832 49,511 +0.09(+2.46%)
Sep 04, 2019 3.770 3.784 3.730 3.740 267,204 -0.01(-0.27%)
Sep 03, 2019 3.690 3.750 3.690 3.750 65,560 -0.01(-0.27%)
Aug 30, 2019 3.825 3.825 3.755 3.760 15,900 -0.02(-0.53%)
Aug 29, 2019 3.810 3.810 3.780 3.780 251,684 -0.06(-1.56%)
Aug 28, 2019 3.830 3.840 3.810 3.840 93,588 +0.18(+4.92%)
Aug 27, 2019 3.685 3.700 3.660 3.660 51,665 -0.01(-0.27%)
Aug 26, 2019 3.670 3.690 3.650 3.670 13,277 +0.00(+0.00%)
Aug 23, 2019 3.680 3.680 3.610 3.670 11,900 +0.00(+0.14%)
Aug 22, 2019 3.655 3.680 3.639 3.665 47,963 +0.00(+0.14%)
Aug 21, 2019 3.650 3.660 3.624 3.660 41,141 +0.08(+2.38%)
Aug 20, 2019 3.570 3.590 3.560 3.575 23,414 +0.03(+0.70%)
Aug 19, 2019 3.536 3.590 3.536 3.550 27,834 +0.11(+3.35%)
Aug 16, 2019 3.440 3.450 3.420 3.435 12,200 +0.08(+2.23%)
Aug 15, 2019 3.400 3.400 3.350 3.360 31,259 -0.04(-1.03%)
Aug 14, 2019 3.430 3.440 3.390 3.395 12,425 -0.17(-4.90%)
Aug 13, 2019 3.550 3.570 3.538 3.570 23,917 +0.09(+2.59%)
Aug 12, 2019 3.490 3.500 3.470 3.480 13,055 -0.02(-0.57%)
Aug 09, 2019 3.530 3.550 3.500 3.500 22,500 -0.01(-0.28%)
Aug 08, 2019 3.470 3.510 3.470 3.510 49,501 +0.10(+2.93%)
Aug 07, 2019 3.364 3.420 3.364 3.410 43,307 +0.05(+1.49%)
Aug 06, 2019 3.340 3.380 3.340 3.360 27,759 +0.01(+0.24%)
Aug 05, 2019 3.336 3.370 3.320 3.352 7,879 -0.07(-1.99%)
Aug 02, 2019 3.460 3.460 3.390 3.420 32,400 -0.08(-2.29%)
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.