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 (%)
Jun 28, 2019 3.540 3.550 3.500 3.500 23,900 -0.02(-0.71%)
Jun 27, 2019 3.500 3.540 3.480 3.525 96,553 +0.46(+14.82%)
Jun 26, 2019 3.060 3.090 3.060 3.070 78,668 +0.00(+0.00%)
Jun 25, 2019 3.106 3.106 3.050 3.070 37,004 -0.03(-0.84%)
Jun 24, 2019 3.110 3.120 3.090 3.096 49,540 +0.04(+1.18%)
Jun 21, 2019 3.030 3.080 3.030 3.060 91,400 +0.00(+0.00%)
Jun 20, 2019 3.054 3.080 3.030 3.060 47,529 -0.02(-0.65%)
Jun 19, 2019 3.060 3.080 3.030 3.080 53,544 -0.02(-0.65%)
Jun 18, 2019 3.110 3.140 3.100 3.100 156,126 +0.04(+1.24%)
Jun 17, 2019 3.110 3.110 3.050 3.062 74,304 -0.14(-4.46%)
Jun 14, 2019 3.210 3.220 3.180 3.205 65,400 +0.06(+2.01%)
Jun 13, 2019 3.160 3.167 3.140 3.142 22,248 -0.04(-1.19%)
Jun 12, 2019 3.185 3.200 3.160 3.180 102,921 +0.04(+1.27%)
Jun 11, 2019 3.150 3.160 3.130 3.140 80,861 +0.02(+0.64%)
Jun 10, 2019 3.130 3.150 3.120 3.120 44,501 -0.01(-0.32%)
Jun 07, 2019 3.129 3.150 3.105 3.130 33,700 +0.04(+1.29%)
Jun 06, 2019 3.040 3.120 3.040 3.090 37,035 +0.02(+0.82%)
Jun 05, 2019 3.060 3.090 3.050 3.065 23,395 +0.01(+0.43%)
Jun 04, 2019 3.030 3.060 3.030 3.052 168,477 +0.06(+2.07%)
Jun 03, 2019 2.940 3.000 2.940 2.990 90,469 +0.05(+1.70%)
May 31, 2019 2.940 3.000 2.924 2.940 55,900 -0.15(-4.85%)
May 30, 2019 3.140 3.140 3.090 3.090 46,311 +0.00(+0.00%)
May 29, 2019 3.060 3.100 3.060 3.090 53,183 -0.02(-0.48%)
May 28, 2019 3.110 3.140 3.090 3.105 185,548 +0.00(+0.00%)
May 24, 2019 3.090 3.130 3.080 3.105 90,400 +0.08(+2.81%)
May 23, 2019 3.025 3.044 3.000 3.020 89,015 -0.12(-3.97%)
May 22, 2019 3.140 3.160 3.124 3.145 21,351 -0.04(-1.10%)
May 21, 2019 3.155 3.190 3.150 3.180 131,256 +0.03(+0.95%)
May 20, 2019 3.180 3.180 3.150 3.150 19,376 -0.11(-3.37%)
May 17, 2019 3.285 3.290 3.240 3.260 72,200 +0.00(+0.15%)
May 16, 2019 3.240 3.270 3.240 3.255 37,580 -0.00(-0.15%)
May 15, 2019 3.218 3.260 3.210 3.260 142,163 +0.02(+0.49%)
May 14, 2019 3.200 3.260 3.200 3.244 78,844 +0.09(+2.98%)
May 13, 2019 3.180 3.200 3.150 3.150 38,973 -0.15(-4.55%)
May 10, 2019 3.250 3.300 3.220 3.300 20,300 +0.02(+0.55%)
May 09, 2019 3.240 3.290 3.220 3.282 41,609 -0.06(-1.74%)
May 08, 2019 3.310 3.350 3.300 3.340 112,773 -0.09(-2.62%)
May 07, 2019 3.390 3.440 3.390 3.430 11,032 -0.02(-0.58%)
May 06, 2019 3.440 3.480 3.434 3.450 15,710 -0.06(-1.85%)
May 03, 2019 3.530 3.530 3.500 3.515 13,800 +0.07(+2.03%)
May 02, 2019 3.450 3.470 3.430 3.445 16,912 +0.02(+0.58%)
May 01, 2019 3.490 3.490 3.420 3.425 16,062 -0.04(-1.01%)
Apr 30, 2019 3.470 3.490 3.430 3.460 29,701 +0.00(+0.00%)
Apr 29, 2019 3.440 3.460 3.433 3.460 20,040 -0.01(-0.29%)
Apr 26, 2019 3.490 3.500 3.460 3.470 25,500 +0.00(+0.00%)
Apr 25, 2019 3.440 3.470 3.420 3.470 24,060 +0.04(+1.02%)
Apr 24, 2019 3.440 3.460 3.420 3.435 95,149 -0.04(-1.01%)
Apr 23, 2019 3.464 3.490 3.460 3.470 64,309 -0.09(-2.53%)
Apr 22, 2019 3.500 3.610 3.500 3.560 38,533 +0.00(+0.00%)
Apr 18, 2019 3.550 3.570 3.530 3.560 18,100 +0.03(+0.85%)
Apr 17, 2019 3.520 3.550 3.510 3.530 106,885 +0.02(+0.71%)
Apr 16, 2019 3.490 3.510 3.490 3.505 23,638 +0.04(+1.30%)
Apr 15, 2019 3.450 3.480 3.440 3.460 54,508 +0.02(+0.58%)
Apr 12, 2019 3.421 3.470 3.421 3.440 32,400 -0.01(-0.29%)
Apr 11, 2019 3.480 3.480 3.410 3.450 95,459 -0.03(-0.86%)
Apr 10, 2019 3.450 3.490 3.450 3.480 113,221 +0.04(+1.16%)
Apr 09, 2019 3.480 3.480 3.420 3.440 346,139 -0.08(-2.13%)
Apr 08, 2019 3.510 3.530 3.500 3.515 109,157 +0.06(+1.59%)
Apr 05, 2019 3.440 3.460 3.440 3.460 59,800 -0.01(-0.29%)
Apr 04, 2019 3.460 3.470 3.430 3.470 93,796 +0.08(+2.36%)
Apr 03, 2019 3.374 3.410 3.365 3.390 359,268 +0.12(+3.67%)
Apr 02, 2019 3.276 3.280 3.240 3.270 211,556 -0.02(-0.61%)
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.