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: 3:51 PM EDT, May 8, 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, 2022 1.980 1.980 1.950 1.950 71,728 -0.04(-2.01%)
Oct 28, 2022 1.980 1.990 1.960 1.990 112,570 -0.06(-2.93%)
Oct 27, 2022 2.075 2.075 2.030 2.050 125,974 -0.05(-2.38%)
Oct 26, 2022 2.080 2.110 2.080 2.100 182,405 +0.01(+0.48%)
Oct 25, 2022 2.070 2.090 2.060 2.090 916,514 +0.10(+5.03%)
Oct 24, 2022 1.960 2.000 1.950 1.990 91,278 +0.05(+2.58%)
Oct 21, 2022 1.925 1.960 1.920 1.940 165,665 -0.04(-1.91%)
Oct 20, 2022 2.005 2.010 1.960 1.978 170,978 -0.01(-0.62%)
Oct 19, 2022 2.045 2.045 1.964 1.990 280,055 -0.09(-4.33%)
Oct 18, 2022 2.080 2.100 2.050 2.080 1,028,321 +0.04(+2.19%)
Oct 17, 2022 2.000 2.050 2.000 2.035 268,495 +0.12(+6.02%)
Oct 14, 2022 1.965 1.965 1.920 1.920 135,317 -0.06(-2.93%)
Oct 13, 2022 1.830 2.000 1.830 1.978 498,033 +0.10(+5.21%)
Oct 12, 2022 1.880 1.910 1.870 1.880 283,352 +0.03(+1.62%)
Oct 11, 2022 1.840 1.900 1.840 1.850 1,057,393 -0.01(-0.54%)
Oct 10, 2022 1.850 1.870 1.837 1.860 247,531 +0.05(+2.76%)
Oct 07, 2022 1.820 1.830 1.790 1.810 199,300 -0.04(-2.37%)
Oct 06, 2022 1.865 1.890 1.830 1.854 297,933 -0.07(-3.44%)
Oct 05, 2022 1.900 1.930 1.890 1.920 174,785 -0.14(-6.80%)
Oct 04, 2022 1.975 2.080 1.975 2.060 1,803,725 +0.15(+7.85%)
Oct 03, 2022 1.860 1.910 1.860 1.910 178,650 +0.10(+5.52%)
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%)
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.