Hennes & Mauritz Ab (OP: HNNMY )

4.720 USD -0.004 (-0.08%)
Streaming Delayed Price Updated: 3:49 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 4.662 4.730 4.662 4.724 37,058 +0.04(+0.94%)
Feb 23, 2021 4.700 4.700 4.646 4.680 119,526 +0.15(+3.31%)
Feb 22, 2021 4.530 4.558 4.520 4.530 27,946 +0.03(+0.67%)
Feb 19, 2021 4.489 4.530 4.470 4.500 27,900 +0.01(+0.22%)
Feb 18, 2021 4.490 4.490 4.440 4.490 77,476 +0.08(+1.81%)
Feb 17, 2021 4.380 4.410 4.360 4.410 33,449 -0.02(-0.45%)
Feb 16, 2021 4.440 4.440 4.390 4.430 13,151 +0.17(+3.99%)
Feb 12, 2021 4.262 4.290 4.250 4.260 39,000 -0.04(-0.93%)
Feb 11, 2021 4.281 4.300 4.250 4.300 35,156 +0.09(+2.26%)
Feb 10, 2021 4.240 4.240 4.200 4.205 15,870 -0.08(-1.75%)
Feb 09, 2021 4.258 4.280 4.240 4.280 166,152 -0.02(-0.47%)
Feb 08, 2021 4.325 4.325 4.280 4.300 15,376 -0.04(-0.92%)
Feb 05, 2021 4.300 4.340 4.300 4.340 15,100 +0.10(+2.46%)
Feb 04, 2021 4.221 4.249 4.221 4.236 19,108 -0.01(-0.33%)
Feb 03, 2021 4.240 4.260 4.230 4.250 16,029 +0.03(+0.71%)
Feb 02, 2021 4.200 4.230 4.200 4.220 49,549 +0.05(+1.20%)
Feb 01, 2021 4.200 4.200 4.130 4.170 18,995 -0.06(-1.42%)
Jan 29, 2021 4.260 4.260 4.210 4.230 29,800 -0.26(-5.79%)
Jan 28, 2021 4.410 4.500 4.400 4.490 43,735 +0.12(+2.86%)
Jan 27, 2021 4.320 4.405 4.320 4.365 30,583 +0.12(+2.77%)
Jan 26, 2021 4.263 4.274 4.228 4.247 28,772 +0.04(+1.01%)
Jan 25, 2021 4.210 4.230 4.180 4.205 31,965 -0.17(-3.78%)
Jan 22, 2021 4.350 4.370 4.340 4.370 19,300 -0.05(-1.13%)
Jan 21, 2021 4.370 4.420 4.370 4.420 24,630 +0.05(+1.19%)
Jan 20, 2021 4.340 4.380 4.340 4.368 19,489 +0.03(+0.65%)
Jan 19, 2021 4.360 4.390 4.330 4.340 26,016 +0.10(+2.36%)
Jan 15, 2021 4.240 4.260 4.240 4.240 17,100 -0.01(-0.24%)
Jan 14, 2021 4.274 4.310 4.250 4.250 110,967 +0.09(+2.16%)
Jan 13, 2021 4.170 4.190 4.150 4.160 10,231 -0.07(-1.65%)
Jan 12, 2021 4.220 4.250 4.209 4.230 22,035 +0.04(+0.95%)
Jan 11, 2021 4.170 4.200 4.156 4.190 13,534 -0.11(-2.56%)
Jan 08, 2021 4.295 4.300 4.260 4.300 33,700 +0.01(+0.23%)
Jan 07, 2021 4.240 4.290 4.220 4.290 58,030 +0.12(+2.88%)
Jan 06, 2021 4.210 4.220 4.170 4.170 161,624 +0.01(+0.24%)
Jan 05, 2021 4.110 4.160 4.080 4.160 11,527 +0.08(+1.96%)
Jan 04, 2021 4.100 4.100 4.063 4.080 21,177 -0.01(-0.24%)
Dec 31, 2020 4.090 4.090 4.090 15,220 -0.04(-0.97%)
Dec 30, 2020 4.200 4.200 4.130 4.130 15,220 -0.06(-1.43%)
Dec 29, 2020 4.232 4.250 4.160 4.190 41,579 +0.07(+1.70%)
Dec 28, 2020 4.080 4.120 4.080 4.120 10,774 -0.02(-0.48%)
Dec 24, 2020 4.110 4.140 4.090 4.140 16,900 +0.03(+0.73%)
Dec 23, 2020 4.100 4.110 4.090 4.110 19,651 +0.05(+1.23%)
Dec 22, 2020 4.025 4.060 4.025 4.060 17,344 +0.00(+0.00%)
Dec 21, 2020 4.000 4.090 4.000 4.060 11,454 -0.09(-2.17%)
Dec 18, 2020 4.167 4.167 4.130 4.150 23,000 -0.11(-2.58%)
Dec 17, 2020 4.220 4.260 4.220 4.260 13,114 +0.07(+1.62%)
Dec 16, 2020 4.163 4.200 4.153 4.192 199,012 +0.01(+0.29%)
Dec 15, 2020 4.154 4.220 4.150 4.180 18,467 -0.12(-2.79%)
Dec 14, 2020 4.300 4.320 4.270 4.300 170,275 +0.05(+1.13%)
Dec 11, 2020 4.255 4.260 4.220 4.252 44,400 -0.10(-2.25%)
Dec 10, 2020 4.318 4.350 4.318 4.350 202,594 +0.05(+1.16%)
Dec 09, 2020 4.355 4.355 4.290 4.300 37,143 -0.07(-1.49%)
Dec 08, 2020 4.350 4.370 4.340 4.365 48,460 -0.08(-1.91%)
Dec 07, 2020 4.420 4.450 4.420 4.450 13,354 +0.04(+0.91%)
Dec 04, 2020 4.390 4.410 4.390 4.410 60,400 +0.08(+1.73%)
Dec 03, 2020 4.330 4.360 4.330 4.335 32,627 +0.04(+1.05%)
Dec 02, 2020 4.290 4.300 4.270 4.290 85,102 -0.04(-0.92%)
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.