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: 3:46 PM EDT, Apr 18, 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 30, 2021 4.124 4.150 4.120 4.130 20,114 -0.14(-3.28%)
Jul 29, 2021 4.285 4.320 4.250 4.270 250,255 -0.01(-0.23%)
Jul 28, 2021 4.275 4.290 4.250 4.280 48,502 +0.01(+0.23%)
Jul 27, 2021 4.265 4.290 4.230 4.270 266,300 -0.04(-0.93%)
Jul 26, 2021 4.270 4.310 4.270 4.310 50,713 +0.05(+1.13%)
Jul 23, 2021 4.260 4.270 4.240 4.262 105,323 +0.03(+0.76%)
Jul 22, 2021 4.260 4.270 4.230 4.230 39,029 -0.07(-1.63%)
Jul 21, 2021 4.240 4.300 4.240 4.300 81,343 +0.11(+2.63%)
Jul 20, 2021 4.130 4.190 4.130 4.190 109,779 +0.03(+0.72%)
Jul 19, 2021 4.190 4.190 4.160 4.160 54,564 -0.17(-3.93%)
Jul 16, 2021 4.405 4.410 4.300 4.330 21,162 -0.04(-0.92%)
Jul 15, 2021 4.400 4.400 4.340 4.370 24,714 -0.27(-5.82%)
Jul 14, 2021 4.600 4.640 4.600 4.640 80,854 +0.05(+1.09%)
Jul 13, 2021 4.585 4.600 4.570 4.590 36,185 -0.01(-0.22%)
Jul 12, 2021 4.590 4.610 4.580 4.600 34,253 +0.01(+0.22%)
Jul 09, 2021 4.555 4.590 4.555 4.590 15,165 +0.10(+2.23%)
Jul 08, 2021 4.480 4.510 4.470 4.490 49,947 -0.19(-4.06%)
Jul 07, 2021 4.625 4.680 4.610 4.680 47,664 +0.01(+0.17%)
Jul 06, 2021 4.734 4.734 4.663 4.672 46,878 -0.02(-0.38%)
Jul 02, 2021 4.710 4.710 4.660 4.690 31,840 +0.10(+2.18%)
Jul 01, 2021 4.620 4.640 4.570 4.590 97,053 -0.10(-2.13%)
Jun 30, 2021 4.710 4.740 4.670 4.690 30,360 +0.02(+0.43%)
Jun 29, 2021 4.650 4.670 4.630 4.670 25,072 +0.06(+1.30%)
Jun 28, 2021 4.640 4.640 4.590 4.610 56,123 -0.09(-1.98%)
Jun 25, 2021 4.750 4.750 4.680 4.703 16,624 -0.01(-0.25%)
Jun 24, 2021 4.690 4.735 4.670 4.715 17,449 +0.10(+2.28%)
Jun 23, 2021 4.630 4.640 4.600 4.610 28,272 -0.05(-1.18%)
Jun 22, 2021 4.610 4.685 4.600 4.665 122,765 +0.02(+0.43%)
Jun 21, 2021 4.600 4.660 4.600 4.645 45,879 +0.05(+1.20%)
Jun 18, 2021 4.620 4.620 4.555 4.590 30,698 -0.16(-3.37%)
Jun 17, 2021 4.760 4.765 4.730 4.750 17,306 -0.04(-0.90%)
Jun 16, 2021 4.820 4.850 4.780 4.793 14,889 -0.07(-1.52%)
Jun 15, 2021 4.880 4.885 4.840 4.867 56,673 -0.16(-3.24%)
Jun 14, 2021 5.004 5.040 4.968 5.030 31,499 +0.00(+0.00%)
Jun 11, 2021 5.007 5.030 5.000 5.030 7,995 +0.03(+0.60%)
Jun 10, 2021 4.990 5.010 4.980 5.000 23,014 -0.05(-0.99%)
Jun 09, 2021 5.080 5.100 5.034 5.050 10,127 -0.02(-0.30%)
Jun 08, 2021 5.070 5.080 5.058 5.065 79,178 +0.06(+1.10%)
Jun 07, 2021 5.008 5.013 4.980 5.010 11,285 +0.01(+0.20%)
Jun 04, 2021 5.020 5.030 4.990 5.000 19,140 -0.03(-0.59%)
Jun 03, 2021 5.000 5.040 5.000 5.030 68,114 -0.09(-1.68%)
Jun 02, 2021 5.105 5.140 5.105 5.116 79,797 +0.02(+0.36%)
Jun 01, 2021 5.110 5.114 5.080 5.098 29,629 -0.04(-0.83%)
May 28, 2021 5.120 5.160 5.093 5.140 12,175 +0.05(+0.98%)
May 27, 2021 5.100 5.112 5.070 5.090 37,348 +0.02(+0.39%)
May 26, 2021 5.080 5.090 5.057 5.070 33,900 -0.05(-0.98%)
May 25, 2021 5.122 5.135 5.100 5.120 22,380 +0.00(+0.00%)
May 24, 2021 5.118 5.129 5.090 5.120 20,051 +0.05(+0.99%)
May 21, 2021 5.107 5.120 5.070 5.070 11,159 -0.03(-0.59%)
May 20, 2021 5.050 5.130 5.040 5.100 27,061 +0.05(+1.09%)
May 19, 2021 5.010 5.070 5.000 5.045 28,456 -0.09(-1.85%)
May 18, 2021 5.130 5.140 5.100 5.140 68,215 +0.10(+1.98%)
May 17, 2021 4.978 5.060 4.970 5.040 41,730 +0.00(+0.00%)
May 14, 2021 4.975 5.060 4.975 5.040 12,989 +0.23(+4.78%)
May 13, 2021 4.725 4.810 4.725 4.810 37,824 +0.10(+2.12%)
May 12, 2021 4.760 4.770 4.710 4.710 23,776 -0.21(-4.26%)
May 11, 2021 4.920 4.940 4.916 4.920 13,074 -0.12(-2.38%)
May 10, 2021 5.106 5.106 5.030 5.040 44,364 -0.03(-0.59%)
May 07, 2021 5.000 5.070 5.000 5.070 15,660 +0.10(+2.01%)
May 06, 2021 4.918 4.970 4.915 4.970 16,952 +0.04(+0.81%)
May 05, 2021 4.920 4.950 4.908 4.930 19,035 +0.07(+1.44%)
May 04, 2021 4.918 4.918 4.840 4.860 18,721 -0.07(-1.52%)
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.