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

Hennes & Mauritz Ab (OP: HNNMY )

3.175 +0.051 (+1.63%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 3, 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 (%)
Dec 31, 2018 2.740 2.790 2.740 2.740 997,600 +0.00(+0.00%)
Dec 28, 2018 2.770 2.790 2.740 2.740 312,800 +0.01(+0.37%)
Dec 27, 2018 2.740 2.744 2.700 2.730 388,640 -0.02(-0.73%)
Dec 26, 2018 2.810 2.810 2.750 2.750 384,738 +0.01(+0.36%)
Dec 24, 2018 2.758 2.770 2.720 2.740 90,000 -0.01(-0.36%)
Dec 21, 2018 2.810 2.820 2.750 2.750 392,600 -0.15(-5.17%)
Dec 20, 2018 2.910 2.920 2.860 2.900 194,024 -0.01(-0.34%)
Dec 19, 2018 2.990 2.990 2.900 2.910 123,969 -0.08(-2.68%)
Dec 18, 2018 3.070 3.080 2.990 2.990 213,087 -0.10(-3.24%)
Dec 17, 2018 3.080 3.120 3.050 3.090 61,232 -0.28(-8.31%)
Dec 14, 2018 3.369 3.410 3.369 3.370 89,900 -0.00(-0.15%)
Dec 13, 2018 3.382 3.390 3.356 3.375 58,543 -0.04(-1.17%)
Dec 12, 2018 3.420 3.436 3.410 3.415 50,786 -0.12(-3.39%)
Dec 11, 2018 3.570 3.570 3.520 3.535 120,225 +0.08(+2.46%)
Dec 10, 2018 3.460 3.478 3.430 3.450 71,949 +0.00(+0.00%)
Dec 07, 2018 3.490 3.500 3.440 3.450 59,300 -0.02(-0.58%)
Dec 06, 2018 3.470 3.490 3.440 3.470 318,338 -0.07(-2.12%)
Dec 04, 2018 3.610 3.620 3.540 3.545 729,800 -0.08(-2.07%)
Dec 03, 2018 3.580 3.620 3.570 3.620 473,115 -0.01(-0.28%)
Nov 30, 2018 3.650 3.670 3.620 3.630 26,600 -0.05(-1.36%)
Nov 29, 2018 3.688 3.700 3.660 3.680 42,610 +0.00(+0.00%)
Nov 28, 2018 3.630 3.700 3.620 3.680 303,950 +0.06(+1.52%)
Nov 27, 2018 3.620 3.640 3.598 3.625 136,559 +0.04(+0.97%)
Nov 26, 2018 3.570 3.600 3.560 3.590 91,788 -0.01(-0.28%)
Nov 23, 2018 3.600 3.630 3.600 3.600 21,400 +0.01(+0.28%)
Nov 21, 2018 3.590 3.590 3.590 0 +0.12(+3.46%)
Nov 20, 2018 3.480 3.490 3.430 3.470 80,296 -0.03(-1.00%)
Nov 19, 2018 3.510 3.530 3.490 3.505 149,330 +0.01(+0.43%)
Nov 16, 2018 3.450 3.510 3.450 3.490 68,500 +0.10(+2.80%)
Nov 15, 2018 3.380 3.420 3.378 3.395 73,240 +0.02(+0.44%)
Nov 14, 2018 3.405 3.405 3.350 3.380 94,548 +0.04(+1.20%)
Nov 13, 2018 3.330 3.370 3.300 3.340 722,015 +0.06(+1.83%)
Nov 12, 2018 3.320 3.320 3.280 3.280 126,425 -0.10(-2.81%)
Nov 09, 2018 3.390 3.420 3.350 3.375 21,000 -0.10(-2.74%)
Nov 08, 2018 3.510 3.510 3.450 3.470 52,594 -0.02(-0.57%)
Nov 07, 2018 3.480 3.520 3.480 3.490 71,653 +0.09(+2.65%)
Nov 06, 2018 3.390 3.410 3.380 3.400 78,764 -0.08(-2.16%)
Nov 05, 2018 3.470 3.480 3.464 3.475 164,580 +0.00(+0.00%)
Nov 02, 2018 3.495 3.500 3.460 3.475 53,800 +0.01(+0.29%)
Nov 01, 2018 3.470 3.480 3.440 3.465 126,833 -0.01(-0.14%)
Oct 31, 2018 3.470 3.490 3.460 3.470 40,464 +0.03(+0.73%)
Oct 30, 2018 3.410 3.480 3.410 3.445 124,404 +0.04(+1.32%)
Oct 29, 2018 3.430 3.440 3.380 3.400 87,210 +0.03(+0.89%)
Oct 26, 2018 3.380 3.380 3.340 3.370 99,600 -0.08(-2.29%)
Oct 25, 2018 3.430 3.470 3.430 3.449 111,950 -0.01(-0.32%)
Oct 24, 2018 3.520 3.530 3.440 3.460 111,495 -0.03(-0.86%)
Oct 23, 2018 3.482 3.500 3.424 3.490 351,790 -0.08(-2.24%)
Oct 22, 2018 3.570 3.590 3.550 3.570 31,749 -0.02(-0.42%)
Oct 19, 2018 3.620 3.620 3.570 3.585 41,500 +0.06(+1.70%)
Oct 18, 2018 3.540 3.550 3.510 3.525 149,885 -0.10(-2.89%)
Oct 17, 2018 3.614 3.640 3.610 3.630 120,436 -0.02(-0.68%)
Oct 16, 2018 3.632 3.670 3.630 3.655 218,077 +0.06(+1.67%)
Oct 15, 2018 3.550 3.610 3.540 3.595 36,801 +0.05(+1.27%)
Oct 12, 2018 3.570 3.570 3.500 3.550 149,800 -0.03(-0.70%)
Oct 11, 2018 3.620 3.630 3.520 3.575 146,035 -0.09(-2.59%)
Oct 10, 2018 3.730 3.730 3.670 3.670 131,917 -0.02(-0.54%)
Oct 09, 2018 3.640 3.700 3.620 3.690 361,070 +0.01(+0.27%)
Oct 08, 2018 3.660 3.690 3.660 3.680 76,966 +0.00(+0.00%)
Oct 05, 2018 3.680 3.697 3.660 3.680 211,900 +0.01(+0.27%)
Oct 04, 2018 3.640 3.700 3.640 3.670 115,532 -0.01(-0.27%)
Oct 03, 2018 3.695 3.695 3.664 3.680 589,316 +0.10(+2.65%)
Oct 02, 2018 3.580 3.600 3.550 3.585 246,389 -0.01(-0.28%)
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.