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

Hennes & Mauritz Ab (OP: HNNMY )

3.247 +0.022 (+0.69%)
Streaming Delayed Price Updated: 1:17 PM EDT, Apr 30, 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 (%)
Nov 30, 2023 3.160 3.180 3.140 3.151 145,446 -0.13(-3.95%)
Nov 29, 2023 3.330 3.333 3.250 3.280 140,944 -0.04(-1.20%)
Nov 28, 2023 3.300 3.320 3.290 3.320 27,055 +0.03(+0.91%)
Nov 27, 2023 3.280 3.300 3.280 3.290 15,015 +0.01(+0.30%)
Nov 24, 2023 3.259 3.280 3.259 3.280 7,287 +0.06(+1.86%)
Nov 22, 2023 3.210 3.220 3.180 3.220 15,530 +0.03(+0.94%)
Nov 21, 2023 3.210 3.210 3.160 3.190 132,381 +0.02(+0.63%)
Nov 20, 2023 3.159 3.170 3.150 3.170 18,748 +0.03(+0.96%)
Nov 17, 2023 3.110 3.150 3.110 3.140 64,246 +0.16(+5.37%)
Nov 16, 2023 2.990 3.020 2.960 2.980 26,444 -0.09(-2.93%)
Nov 15, 2023 3.010 3.070 3.010 3.070 45,265 +0.13(+4.42%)
Nov 14, 2023 2.880 2.950 2.880 2.940 59,435 +0.12(+4.26%)
Nov 13, 2023 2.800 2.820 2.798 2.820 9,732 +0.00(+0.00%)
Nov 10, 2023 2.800 2.830 2.770 2.820 9,205 -0.04(-1.47%)
Nov 09, 2023 2.880 2.907 2.820 2.862 19,029 +0.00(+0.07%)
Nov 08, 2023 2.897 2.940 2.860 2.860 53,022 -0.05(-1.72%)
Nov 07, 2023 2.910 2.910 2.870 2.910 23,180 +0.09(+3.19%)
Nov 06, 2023 2.880 2.880 2.810 2.820 34,957 -0.10(-3.42%)
Nov 03, 2023 2.869 2.920 2.810 2.920 13,998 +0.12(+4.29%)
Nov 02, 2023 2.793 2.801 2.790 2.800 58,611 +0.10(+3.70%)
Nov 01, 2023 2.665 2.700 2.665 2.700 32,648 +0.07(+2.66%)
Oct 31, 2023 2.635 2.661 2.610 2.630 262,394 +0.04(+1.62%)
Oct 30, 2023 2.585 2.600 2.570 2.588 68,342 +0.05(+1.89%)
Oct 27, 2023 2.545 2.545 2.520 2.540 18,710 -0.04(-1.55%)
Oct 26, 2023 2.590 2.610 2.560 2.580 54,180 -0.04(-1.53%)
Oct 25, 2023 2.610 2.650 2.600 2.620 43,799 -0.08(-2.96%)
Oct 24, 2023 2.680 2.710 2.670 2.700 164,390 +0.00(+0.00%)
Oct 23, 2023 2.645 2.720 2.645 2.700 24,205 -0.01(-0.37%)
Oct 20, 2023 2.690 2.720 2.670 2.710 30,959 +0.00(+0.00%)
Oct 19, 2023 2.740 2.759 2.710 2.710 31,508 -0.04(-1.45%)
Oct 18, 2023 2.750 2.790 2.740 2.750 16,676 -0.06(-2.14%)
Oct 17, 2023 2.820 2.820 2.790 2.810 120,835 -0.03(-1.06%)
Oct 16, 2023 2.800 2.844 2.800 2.840 59,845 +0.14(+5.19%)
Oct 13, 2023 2.710 2.720 2.690 2.700 37,622 -0.01(-0.37%)
Oct 12, 2023 2.750 2.750 2.680 2.710 86,177 +0.00(+0.04%)
Oct 11, 2023 2.740 2.740 2.700 2.709 47,596 -0.02(-0.77%)
Oct 10, 2023 2.690 2.760 2.690 2.730 130,008 +0.08(+3.02%)
Oct 09, 2023 2.650 2.665 2.639 2.650 14,872 -0.08(-2.75%)
Oct 06, 2023 2.678 2.728 2.678 2.725 42,440 +0.06(+2.06%)
Oct 05, 2023 2.660 2.670 2.630 2.670 30,473 +0.01(+0.38%)
Oct 04, 2023 2.655 2.680 2.640 2.660 621,038 -0.02(-0.93%)
Oct 03, 2023 2.720 2.720 2.680 2.685 79,395 -0.08(-2.89%)
Oct 02, 2023 2.780 2.780 2.750 2.765 27,685 -0.01(-0.54%)
Sep 29, 2023 2.808 2.820 2.770 2.780 21,316 +0.06(+2.21%)
Sep 28, 2023 2.712 2.745 2.690 2.720 30,169 -0.12(-4.23%)
Sep 27, 2023 2.850 2.870 2.830 2.840 85,006 +0.09(+3.20%)
Sep 26, 2023 2.760 2.760 2.740 2.752 16,849 -0.04(-1.43%)
Sep 25, 2023 2.790 2.792 2.780 2.792 12,240 +0.03(+1.16%)
Sep 22, 2023 2.780 2.780 2.760 2.760 6,748 -0.01(-0.45%)
Sep 21, 2023 2.780 2.790 2.770 2.772 8,872 -0.04(-1.40%)
Sep 20, 2023 2.830 2.850 2.800 2.812 27,034 +0.02(+0.57%)
Sep 19, 2023 2.820 2.820 2.790 2.796 58,922 +0.02(+0.58%)
Sep 18, 2023 2.792 2.792 2.760 2.780 6,378 +0.00(+0.00%)
Sep 15, 2023 2.862 2.862 2.780 2.780 97,501 -0.25(-8.25%)
Sep 14, 2023 3.027 3.043 3.020 3.030 15,558 +0.04(+1.34%)
Sep 13, 2023 3.020 3.020 2.990 2.990 21,777 -0.07(-2.29%)
Sep 12, 2023 3.060 3.070 3.030 3.060 121,159 +0.04(+1.32%)
Sep 11, 2023 2.990 3.020 2.990 3.020 5,525 +0.08(+2.72%)
Sep 08, 2023 2.940 2.950 2.910 2.940 7,572 +0.01(+0.34%)
Sep 07, 2023 2.950 2.960 2.930 2.930 145,833 +0.02(+0.69%)
Sep 06, 2023 2.920 2.920 2.900 2.910 11,723 -0.06(-2.02%)
Sep 05, 2023 2.948 2.970 2.940 2.970 11,376 -0.01(-0.34%)
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.