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

Hennes & Mauritz Ab (OP: HNNMY )

3.112 -0.058 (-1.83%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 10, 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 (%)
Jan 31, 2012 6.570 6.570 6.490 6.510 65,726 +0.02(+0.31%)
Jan 30, 2012 6.420 6.520 6.400 6.490 54,056 -0.04(-0.61%)
Jan 27, 2012 6.450 6.570 6.450 6.530 344,469 -0.06(-0.91%)
Jan 26, 2012 6.715 6.730 6.510 6.590 136,661 -0.01(-0.15%)
Jan 25, 2012 6.510 6.700 6.460 6.600 78,403 -0.04(-0.60%)
Jan 24, 2012 6.610 6.640 6.580 6.640 110,258 -0.02(-0.30%)
Jan 23, 2012 6.650 6.700 6.620 6.660 50,154 +0.10(+1.52%)
Jan 20, 2012 6.560 6.600 6.530 6.560 96,335 -0.04(-0.61%)
Jan 19, 2012 6.600 6.600 6.500 6.600 99,116 +0.05(+0.76%)
Jan 18, 2012 6.470 6.550 6.450 6.550 123,677 +0.19(+2.99%)
Jan 17, 2012 6.310 6.420 6.300 6.360 103,689 +0.11(+1.76%)
Jan 13, 2012 6.180 6.270 6.150 6.250 85,349 +0.01(+0.16%)
Jan 12, 2012 6.350 6.370 6.230 6.240 132,007 -0.07(-1.11%)
Jan 11, 2012 6.300 6.310 6.210 6.310 126,836 -0.06(-0.94%)
Jan 10, 2012 6.360 6.430 6.350 6.370 551,559 +0.07(+1.11%)
Jan 09, 2012 6.230 6.310 6.180 6.300 50,967 +0.08(+1.29%)
Jan 06, 2012 6.340 6.340 6.150 6.220 55,476 -0.02(-0.32%)
Jan 05, 2012 6.270 6.280 6.200 6.240 46,761 -0.10(-1.58%)
Jan 04, 2012 6.360 6.390 6.270 6.340 76,466 -0.02(-0.31%)
Dec 30, 2011 6.340 6.420 6.320 6.360 130,915 +0.01(+0.16%)
Dec 29, 2011 6.220 6.350 6.220 6.350 109,410 +0.09(+1.44%)
Dec 28, 2011 6.320 6.320 6.200 6.260 87,644 -0.03(-0.48%)
Dec 27, 2011 6.340 6.380 6.280 6.290 123,125 -0.04(-0.63%)
Dec 23, 2011 6.300 6.340 6.240 6.330 118,261 +0.17(+2.76%)
Dec 21, 2011 6.150 6.220 6.140 6.160 90,091 -0.01(-0.16%)
Dec 20, 2011 6.170 6.260 6.170 6.170 76,663 +0.23(+3.87%)
Dec 19, 2011 6.020 6.070 5.940 5.940 133,250 -0.03(-0.50%)
Dec 16, 2011 5.980 6.050 5.940 5.970 240,426 +0.00(+0.00%)
Dec 15, 2011 6.000 6.108 5.930 5.970 190,154 +0.07(+1.19%)
Dec 14, 2011 5.980 6.000 5.870 5.900 134,466 +0.03(+0.51%)
Dec 13, 2011 6.070 6.140 5.850 5.870 97,555 -0.11(-1.84%)
Dec 12, 2011 6.070 6.110 5.940 5.980 78,371 -0.17(-2.76%)
Dec 09, 2011 6.120 6.260 6.120 6.150 70,847 +0.11(+1.82%)
Dec 08, 2011 6.190 6.200 6.010 6.040 234,795 -0.16(-2.58%)
Dec 07, 2011 6.150 6.270 6.130 6.200 84,345 -0.02(-0.32%)
Dec 06, 2011 6.110 6.270 6.110 6.220 65,428 -0.11(-1.74%)
Dec 05, 2011 6.400 6.420 6.230 6.330 85,671 +0.14(+2.26%)
Dec 02, 2011 6.270 6.300 6.180 6.190 97,072 +0.01(+0.16%)
Dec 01, 2011 6.170 6.250 6.110 6.180 84,024 -0.07(-1.12%)
Nov 30, 2011 6.160 6.340 6.160 6.250 106,608 +0.35(+5.93%)
Nov 29, 2011 5.900 5.970 5.850 5.900 192,600 +0.11(+1.90%)
Nov 28, 2011 5.800 5.860 5.750 5.790 69,852 +0.27(+4.89%)
Nov 25, 2011 5.640 5.640 5.520 5.520 69,839 -0.11(-1.95%)
Nov 23, 2011 5.750 5.750 5.620 5.630 145,032 -0.25(-4.25%)
Nov 22, 2011 5.880 5.980 5.850 5.880 104,688 +0.02(+0.34%)
Nov 21, 2011 5.910 5.940 5.810 5.860 84,628 -0.15(-2.50%)
Nov 18, 2011 6.080 6.110 6.000 6.010 76,391 +0.07(+1.18%)
Nov 17, 2011 6.040 6.090 5.900 5.940 61,083 -0.09(-1.49%)
Nov 16, 2011 6.000 6.110 5.970 6.030 55,800 -0.03(-0.50%)
Nov 15, 2011 6.050 6.080 5.950 6.060 104,935 +0.06(+1.00%)
Nov 14, 2011 6.080 6.080 5.920 6.000 70,212 -0.14(-2.28%)
Nov 11, 2011 6.130 6.230 6.120 6.140 93,314 +0.07(+1.15%)
Nov 10, 2011 6.090 6.100 5.980 6.070 65,592 +0.08(+1.34%)
Nov 09, 2011 6.160 6.160 5.990 5.990 47,480 -0.36(-5.67%)
Nov 08, 2011 6.380 6.450 6.290 6.350 59,847 -0.01(-0.16%)
Nov 07, 2011 6.320 6.360 6.250 6.360 70,977 +0.05(+0.79%)
Nov 04, 2011 6.320 6.370 6.250 6.310 79,850 -0.07(-1.10%)
Nov 03, 2011 6.330 6.450 6.220 6.380 55,892 +0.14(+2.24%)
Nov 02, 2011 6.200 6.300 6.170 6.240 70,085 +0.02(+0.32%)
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.