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, 2012 6.830 6.830 6.680 6.740 130,163 +0.00(+0.00%)
Oct 26, 2012 6.740 6.740 6.740 0 +0.01(+0.19%)
Oct 25, 2012 6.730 6.760 6.700 6.727 52,736 +0.06(+0.85%)
Oct 24, 2012 6.740 6.780 6.660 6.670 53,872 -0.14(-2.06%)
Oct 23, 2012 6.830 6.840 6.770 6.810 35,637 -0.22(-3.13%)
Oct 19, 2012 7.090 7.110 7.030 7.030 48,783 -0.11(-1.54%)
Oct 18, 2012 7.060 7.180 7.060 7.140 34,023 -0.01(-0.14%)
Oct 17, 2012 7.110 7.150 7.080 7.150 49,141 +0.08(+1.13%)
Oct 16, 2012 7.020 7.100 7.020 7.070 64,424 +0.08(+1.14%)
Oct 15, 2012 6.970 7.010 6.960 6.990 67,835 +0.17(+2.52%)
Oct 12, 2012 6.800 6.840 6.770 6.818 50,678 +0.03(+0.41%)
Oct 11, 2012 6.790 6.860 6.770 6.790 32,721 -0.03(-0.44%)
Oct 10, 2012 6.870 6.890 6.810 6.820 38,479 -0.02(-0.29%)
Oct 09, 2012 6.870 6.880 6.820 6.840 128,966 -0.01(-0.15%)
Oct 08, 2012 6.890 6.900 6.810 6.850 32,548 -0.12(-1.72%)
Oct 06, 2012 7.080 7.120 6.940 6.970 30,736 +0.00(+0.00%)
Oct 05, 2012 7.080 7.120 6.940 6.970 30,736 -0.05(-0.71%)
Oct 04, 2012 6.940 7.040 6.940 7.020 61,561 +0.22(+3.24%)
Oct 03, 2012 6.880 6.890 6.750 6.800 42,909 -0.13(-1.88%)
Oct 02, 2012 6.860 6.950 6.860 6.930 76,303 +0.11(+1.61%)
Oct 01, 2012 6.830 6.920 6.810 6.820 71,236 -0.05(-0.73%)
Sep 28, 2012 6.920 6.990 6.859 6.870 90,738 -0.21(-2.97%)
Sep 27, 2012 7.080 7.110 7.010 7.080 85,050 -0.36(-4.84%)
Sep 26, 2012 7.360 7.470 7.350 7.440 58,970 -0.06(-0.85%)
Sep 25, 2012 7.520 7.590 7.480 7.504 71,087 -0.01(-0.08%)
Sep 24, 2012 7.420 7.530 7.420 7.510 75,970 +0.07(+0.93%)
Sep 21, 2012 7.510 7.560 7.420 7.441 42,888 -0.09(-1.19%)
Sep 20, 2012 7.450 7.570 7.440 7.530 104,366 +0.02(+0.27%)
Sep 19, 2012 7.440 7.589 7.440 7.510 397,588 +0.11(+1.50%)
Sep 18, 2012 7.391 7.440 7.350 7.399 66,900 +0.06(+0.80%)
Sep 17, 2012 7.380 7.380 7.280 7.340 59,535 -0.17(-2.26%)
Sep 14, 2012 7.593 7.593 7.390 7.510 81,705 +0.08(+1.08%)
Sep 13, 2012 7.310 7.460 7.260 7.430 192,477 +0.12(+1.64%)
Sep 12, 2012 7.310 7.350 7.250 7.310 54,157 +0.05(+0.69%)
Sep 11, 2012 7.260 7.320 7.230 7.260 129,606 +0.04(+0.55%)
Sep 10, 2012 7.170 7.270 7.170 7.220 46,542 -0.03(-0.41%)
Sep 07, 2012 7.170 7.260 7.170 7.250 41,000 +0.15(+2.11%)
Sep 06, 2012 7.020 7.170 7.020 7.100 66,682 +0.04(+0.57%)
Sep 05, 2012 7.020 7.090 7.020 7.060 86,941 +0.00(+0.00%)
Sep 04, 2012 7.070 7.120 7.030 7.060 53,612 -0.10(-1.40%)
Aug 31, 2012 7.210 7.250 7.150 7.160 32,252 +0.06(+0.85%)
Aug 30, 2012 7.130 7.180 7.090 7.100 44,612 -0.12(-1.63%)
Aug 29, 2012 7.230 7.280 7.160 7.218 68,579 -0.19(-2.59%)
Aug 27, 2012 7.360 7.420 7.360 7.410 99,844 +0.08(+1.09%)
Aug 24, 2012 7.300 7.460 7.300 7.330 43,918 +0.08(+1.10%)
Aug 23, 2012 7.250 7.312 7.230 7.250 380,357 -0.01(-0.14%)
Aug 22, 2012 7.180 7.280 7.160 7.260 67,995 -0.14(-1.89%)
Aug 21, 2012 7.370 7.430 7.330 7.400 59,565 +0.00(+0.00%)
Aug 20, 2012 7.420 7.460 7.400 7.400 31,296 -0.03(-0.40%)
Aug 17, 2012 7.400 7.450 7.340 7.430 25,899 +0.05(+0.68%)
Aug 16, 2012 7.360 7.430 7.330 7.380 58,250 -0.01(-0.14%)
Aug 15, 2012 7.330 7.500 7.320 7.390 1,217,289 -0.03(-0.40%)
Aug 14, 2012 7.280 7.510 7.280 7.420 476,085 +0.08(+1.03%)
Aug 13, 2012 7.320 7.389 7.290 7.344 49,177 -0.09(-1.16%)
Aug 11, 2012 7.310 7.430 7.310 7.430 45,060 +0.00(+0.00%)
Aug 10, 2012 7.310 7.430 7.310 7.430 45,060 +0.01(+0.13%)
Aug 09, 2012 7.340 7.450 7.320 7.420 190,140 +0.00(+0.00%)
Aug 08, 2012 7.390 7.460 7.380 7.420 338,656 +0.02(+0.27%)
Aug 07, 2012 7.370 7.430 7.350 7.400 46,695 -0.06(-0.80%)
Aug 06, 2012 7.410 7.490 7.410 7.460 57,966 -0.11(-1.47%)
Aug 03, 2012 7.520 7.600 7.520 7.571 86,200 +0.17(+2.31%)
Aug 02, 2012 7.400 7.510 7.320 7.400 105,768 -0.05(-0.67%)
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.