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

Hennes & Mauritz Ab (OP: HNNMY )

3.175 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, May 3, 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 (%)
Sep 30, 2022 1.800 1.825 1.780 1.810 158,263 +0.07(+4.02%)
Sep 29, 2022 1.730 1.750 1.720 1.740 562,673 -0.13(-6.95%)
Sep 28, 2022 1.790 1.870 1.790 1.870 318,865 +0.07(+3.89%)
Sep 27, 2022 1.830 1.845 1.800 1.800 1,966,665 +0.03(+1.69%)
Sep 26, 2022 1.810 1.830 1.770 1.770 306,923 -0.04(-2.21%)
Sep 23, 2022 1.815 1.820 1.780 1.810 131,221 -0.07(-3.98%)
Sep 22, 2022 1.885 1.900 1.870 1.885 305,116 +0.01(+0.80%)
Sep 21, 2022 1.890 1.920 1.870 1.870 237,241 -0.04(-2.09%)
Sep 20, 2022 1.950 1.950 1.881 1.910 798,145 -0.07(-3.58%)
Sep 19, 2022 1.990 1.990 1.970 1.981 331,122 +0.02(+1.07%)
Sep 16, 2022 1.940 1.975 1.920 1.960 206,745 +0.02(+1.03%)
Sep 15, 2022 1.950 1.985 1.940 1.940 246,378 -0.12(-5.83%)
Sep 14, 2022 2.050 2.090 2.030 2.060 214,253 +0.02(+0.98%)
Sep 13, 2022 2.100 2.110 2.040 2.040 554,193 -0.14(-6.42%)
Sep 12, 2022 2.190 2.190 2.170 2.180 681,743 +0.12(+5.83%)
Sep 09, 2022 2.075 2.075 2.050 2.060 267,881 +0.09(+4.57%)
Sep 08, 2022 1.940 1.995 1.930 1.970 322,877 -0.06(-2.96%)
Sep 07, 2022 1.990 2.030 1.990 2.030 645,720 -0.02(-0.98%)
Sep 06, 2022 2.040 2.060 2.030 2.050 376,459 +0.05(+2.50%)
Sep 02, 2022 2.045 2.065 1.980 2.000 230,947 -0.01(-0.50%)
Sep 01, 2022 2.000 2.010 1.980 2.010 424,907 -0.03(-1.47%)
Aug 31, 2022 2.040 2.050 2.010 2.040 415,914 +0.02(+0.99%)
Aug 30, 2022 2.070 2.070 2.020 2.020 711,488 -0.03(-1.46%)
Aug 29, 2022 2.050 2.070 2.050 2.050 520,280 +0.04(+1.99%)
Aug 26, 2022 2.120 2.120 2.010 2.010 531,254 -0.14(-6.51%)
Aug 25, 2022 2.180 2.190 2.100 2.150 283,347 -0.10(-4.44%)
Aug 24, 2022 2.270 2.280 2.240 2.250 451,146 -0.03(-1.32%)
Aug 23, 2022 2.295 2.300 2.270 2.280 489,002 +0.03(+1.47%)
Aug 22, 2022 2.300 2.300 2.230 2.247 447,057 -0.11(-4.79%)
Aug 19, 2022 2.390 2.390 2.340 2.360 31,291 -0.07(-2.90%)
Aug 18, 2022 2.450 2.450 2.420 2.430 73,706 -0.07(-2.78%)
Aug 17, 2022 2.490 2.500 2.470 2.500 118,922 -0.05(-1.96%)
Aug 16, 2022 2.520 2.550 2.520 2.550 88,588 +0.04(+1.59%)
Aug 15, 2022 2.530 2.530 2.500 2.510 42,263 -0.07(-2.71%)
Aug 12, 2022 2.580 2.580 2.541 2.580 101,444 +0.01(+0.39%)
Aug 11, 2022 2.590 2.620 2.570 2.570 114,926 -0.02(-0.77%)
Aug 10, 2022 2.585 2.613 2.580 2.590 73,204 +0.10(+4.02%)
Aug 09, 2022 2.560 2.560 2.490 2.490 278,168 -0.07(-2.73%)
Aug 08, 2022 2.550 2.590 2.550 2.560 44,450 +0.08(+3.23%)
Aug 05, 2022 2.510 2.510 2.470 2.480 73,140 -0.08(-3.13%)
Aug 04, 2022 2.540 2.560 2.520 2.560 49,762 +0.08(+3.23%)
Aug 03, 2022 2.437 2.480 2.437 2.480 55,658 +0.10(+4.20%)
Aug 02, 2022 2.420 2.420 2.380 2.380 66,001 -0.08(-3.45%)
Aug 01, 2022 2.470 2.480 2.455 2.465 97,840 -0.04(-1.79%)
Jul 29, 2022 2.480 2.510 2.480 2.510 36,166 +0.05(+2.03%)
Jul 28, 2022 2.413 2.460 2.413 2.460 104,188 +0.02(+0.82%)
Jul 27, 2022 2.425 2.460 2.400 2.440 100,312 +0.02(+0.83%)
Jul 26, 2022 2.440 2.443 2.400 2.420 149,968 -0.18(-6.92%)
Jul 25, 2022 2.623 2.623 2.590 2.600 36,181 +0.03(+1.17%)
Jul 22, 2022 2.570 2.600 2.550 2.570 19,069 -0.03(-1.15%)
Jul 21, 2022 2.574 2.600 2.500 2.600 62,803 +0.04(+1.56%)
Jul 20, 2022 2.570 2.580 2.530 2.560 63,644 +0.00(+0.00%)
Jul 19, 2022 2.550 2.570 2.550 2.560 216,918 +0.09(+3.64%)
Jul 18, 2022 2.450 2.490 2.450 2.470 135,961 +0.03(+1.23%)
Jul 15, 2022 2.410 2.440 2.410 2.440 46,715 +0.04(+1.67%)
Jul 14, 2022 2.375 2.400 2.360 2.400 145,701 -0.05(-2.04%)
Jul 13, 2022 2.460 2.470 2.433 2.450 145,426 -0.02(-0.81%)
Jul 12, 2022 2.470 2.490 2.460 2.470 320,668 +0.07(+2.92%)
Jul 11, 2022 2.412 2.420 2.390 2.400 215,682 -0.05(-2.04%)
Jul 08, 2022 2.440 2.460 2.420 2.450 63,465 +0.03(+1.24%)
Jul 07, 2022 2.397 2.430 2.390 2.420 387,304 +0.04(+1.57%)
Jul 06, 2022 2.380 2.410 2.360 2.382 664,375 +0.05(+2.03%)
Jul 05, 2022 2.304 2.350 2.300 2.335 268,196 -0.04(-1.89%)
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.