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 (%)
Mar 29, 2019 3.350 3.360 3.260 3.285 98,400 +0.29(+9.50%)
Mar 28, 2019 2.980 3.010 2.970 3.000 67,600 +0.02(+0.67%)
Mar 27, 2019 2.950 3.000 2.950 2.980 73,979 +0.06(+2.23%)
Mar 26, 2019 2.930 2.930 2.890 2.915 563,586 -0.02(-0.51%)
Mar 25, 2019 2.900 2.950 2.900 2.930 41,387 +0.04(+1.21%)
Mar 22, 2019 2.870 2.900 2.860 2.895 36,100 -0.04(-1.19%)
Mar 21, 2019 2.945 2.945 2.910 2.930 47,007 -0.07(-2.33%)
Mar 20, 2019 2.960 3.020 2.960 3.000 59,524 +0.06(+2.04%)
Mar 19, 2019 2.960 2.980 2.940 2.940 157,140 +0.01(+0.34%)
Mar 18, 2019 2.920 2.950 2.910 2.930 40,182 +0.03(+1.03%)
Mar 15, 2019 2.890 2.910 2.880 2.900 52,500 -0.12(-3.81%)
Mar 14, 2019 3.000 3.030 2.992 3.015 45,149 +0.09(+3.08%)
Mar 13, 2019 2.880 2.930 2.880 2.925 46,485 +0.09(+3.36%)
Mar 12, 2019 2.868 2.870 2.830 2.830 227,419 -0.06(-2.25%)
Mar 11, 2019 2.860 2.910 2.855 2.895 57,471 +0.08(+2.66%)
Mar 08, 2019 2.820 2.848 2.810 2.820 51,500 +0.00(+0.00%)
Mar 07, 2019 2.830 2.840 2.800 2.820 73,384 -0.02(-0.70%)
Mar 06, 2019 2.860 2.880 2.840 2.840 215,816 -0.06(-2.24%)
Mar 05, 2019 2.875 2.920 2.875 2.905 118,294 +0.03(+1.22%)
Mar 04, 2019 2.900 2.900 2.850 2.870 41,467 -0.06(-2.21%)
Mar 01, 2019 2.950 2.970 2.935 2.935 61,000 -0.09(-2.98%)
Feb 28, 2019 2.960 3.070 2.960 3.025 121,482 +0.09(+3.24%)
Feb 27, 2019 2.950 2.960 2.920 2.930 217,938 -0.03(-1.18%)
Feb 26, 2019 2.940 2.990 2.932 2.965 179,447 +0.04(+1.37%)
Feb 25, 2019 2.930 2.930 2.902 2.925 87,527 -0.02(-0.68%)
Feb 22, 2019 2.944 2.960 2.930 2.945 34,800 +0.00(+0.17%)
Feb 21, 2019 2.950 2.950 2.930 2.940 52,330 -0.03(-1.01%)
Feb 20, 2019 2.940 2.980 2.940 2.970 174,565 +0.03(+1.02%)
Feb 19, 2019 2.880 2.940 2.880 2.940 85,172 +0.04(+1.38%)
Feb 15, 2019 2.880 2.910 2.870 2.900 73,900 -0.04(-1.36%)
Feb 14, 2019 2.970 2.970 2.920 2.940 56,083 -0.06(-2.00%)
Feb 13, 2019 3.020 3.030 2.990 3.000 35,921 -0.02(-0.50%)
Feb 12, 2019 3.000 3.030 2.980 3.015 370,053 +0.04(+1.52%)
Feb 11, 2019 2.960 2.970 2.950 2.970 46,838 +0.05(+1.71%)
Feb 08, 2019 2.895 2.930 2.890 2.920 22,900 -0.00(-0.17%)
Feb 07, 2019 2.970 2.970 2.910 2.925 66,421 -0.11(-3.62%)
Feb 06, 2019 3.070 3.070 3.020 3.035 39,265 -0.11(-3.65%)
Feb 05, 2019 3.130 3.160 3.130 3.150 103,155 +0.08(+2.77%)
Feb 04, 2019 3.050 3.080 3.050 3.065 55,523 -0.02(-0.49%)
Feb 01, 2019 3.080 3.080 3.060 3.080 56,600 +0.01(+0.33%)
Jan 31, 2019 3.020 3.080 3.020 3.070 115,448 +0.06(+2.16%)
Jan 30, 2019 2.960 3.020 2.950 3.005 62,766 -0.01(-0.33%)
Jan 29, 2019 2.995 3.030 2.990 3.015 197,971 +0.14(+4.69%)
Jan 28, 2019 2.930 2.930 2.870 2.880 78,149 -0.03(-1.03%)
Jan 25, 2019 2.890 2.920 2.890 2.910 695,900 +0.01(+0.34%)
Jan 24, 2019 2.900 2.912 2.880 2.900 202,412 -0.02(-0.68%)
Jan 23, 2019 2.920 2.920 2.890 2.920 184,958 -0.00(-0.17%)
Jan 22, 2019 2.929 2.940 2.910 2.925 63,955 -0.05(-1.52%)
Jan 18, 2019 2.990 3.000 2.950 2.970 118,900 +0.05(+1.54%)
Jan 17, 2019 2.900 2.950 2.900 2.925 343,337 +0.01(+0.34%)
Jan 16, 2019 2.930 2.940 2.900 2.915 116,412 +0.04(+1.22%)
Jan 15, 2019 2.870 2.890 2.860 2.880 207,562 -0.02(-0.86%)
Jan 14, 2019 2.905 2.920 2.890 2.905 181,497 -0.09(-3.01%)
Jan 11, 2019 2.960 3.010 2.950 2.995 538,700 +0.01(+0.34%)
Jan 10, 2019 2.980 3.000 2.970 2.985 86,312 +0.01(+0.34%)
Jan 09, 2019 2.960 2.990 2.950 2.975 161,447 +0.02(+0.51%)
Jan 08, 2019 2.940 2.970 2.920 2.960 358,028 +0.08(+2.60%)
Jan 07, 2019 2.860 2.900 2.850 2.885 168,218 +0.01(+0.52%)
Jan 04, 2019 2.820 2.880 2.820 2.870 69,400 +0.12(+4.17%)
Jan 03, 2019 2.790 2.790 2.740 2.755 287,645 -0.02(-0.54%)
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.