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 (%)
Mar 30, 2012 7.140 7.250 7.120 7.230 85,370 +0.06(+0.84%)
Mar 29, 2012 7.080 7.170 7.010 7.170 124,499 -0.30(-4.02%)
Mar 28, 2012 7.490 7.530 7.410 7.470 79,271 +0.10(+1.36%)
Mar 27, 2012 7.430 7.440 7.370 7.370 670,705 -0.07(-0.94%)
Mar 26, 2012 7.390 7.480 7.390 7.440 148,885 +0.17(+2.34%)
Mar 23, 2012 7.230 7.270 7.180 7.270 106,472 +0.09(+1.25%)
Mar 22, 2012 7.110 7.190 7.080 7.180 246,056 -0.06(-0.83%)
Mar 21, 2012 7.240 7.300 7.220 7.240 88,816 +0.01(+0.14%)
Mar 20, 2012 7.200 7.280 7.200 7.230 100,744 -0.13(-1.77%)
Mar 19, 2012 7.360 7.410 7.328 7.360 132,807 -0.07(-0.94%)
Mar 16, 2012 7.430 7.500 7.380 7.430 66,258 +0.14(+1.92%)
Mar 15, 2012 7.210 7.330 7.210 7.290 31,535 +0.23(+3.26%)
Mar 14, 2012 7.130 7.130 7.050 7.060 326,733 +0.02(+0.28%)
Mar 13, 2012 7.010 7.090 6.990 7.040 40,959 +0.03(+0.43%)
Mar 12, 2012 6.970 7.020 6.927 7.010 472,696 +0.11(+1.59%)
Mar 09, 2012 6.950 6.960 6.870 6.900 37,119 -0.12(-1.71%)
Mar 08, 2012 6.980 7.070 6.920 7.020 65,488 +0.25(+3.69%)
Mar 07, 2012 6.750 6.830 6.750 6.770 2,599,601 +0.00(+0.00%)
Mar 06, 2012 6.950 6.950 6.760 6.770 1,080,945 -0.32(-4.51%)
Mar 05, 2012 7.110 7.120 7.050 7.090 51,387 -0.03(-0.42%)
Mar 02, 2012 7.100 7.160 7.050 7.120 54,568 -0.08(-1.11%)
Mar 01, 2012 7.220 7.240 7.170 7.200 42,316 +0.03(+0.42%)
Feb 29, 2012 7.240 7.270 7.150 7.170 87,722 -0.07(-0.97%)
Feb 28, 2012 7.190 7.250 7.180 7.240 55,107 +0.04(+0.56%)
Feb 27, 2012 7.140 7.220 7.110 7.200 51,808 -0.04(-0.55%)
Feb 24, 2012 7.190 7.290 7.190 7.240 52,055 -0.01(-0.14%)
Feb 23, 2012 7.160 7.260 7.150 7.250 42,265 +0.10(+1.40%)
Feb 22, 2012 7.120 7.210 7.110 7.150 71,454 +0.03(+0.42%)
Feb 21, 2012 7.130 7.190 7.110 7.120 72,627 +0.14(+2.01%)
Feb 17, 2012 7.000 7.020 6.950 6.980 45,127 +0.06(+0.87%)
Feb 16, 2012 6.800 6.970 6.800 6.920 82,436 +0.08(+1.17%)
Feb 15, 2012 6.900 6.940 6.820 6.840 76,961 -0.10(-1.44%)
Feb 14, 2012 6.920 6.960 6.860 6.940 53,013 +0.05(+0.73%)
Feb 13, 2012 6.900 6.950 6.850 6.890 32,362 +0.08(+1.17%)
Feb 10, 2012 6.870 6.890 6.800 6.810 45,255 -0.19(-2.71%)
Feb 09, 2012 6.970 7.010 6.900 7.000 41,133 +0.10(+1.45%)
Feb 08, 2012 6.880 6.960 6.880 6.900 66,214 +0.02(+0.29%)
Feb 07, 2012 6.880 6.960 6.880 6.880 60,749 +0.06(+0.88%)
Feb 06, 2012 6.790 6.900 6.790 6.820 32,557 -0.05(-0.73%)
Feb 03, 2012 6.820 6.940 6.820 6.870 54,719 +0.05(+0.73%)
Feb 02, 2012 6.800 6.840 6.750 6.820 58,576 +0.06(+0.89%)
Feb 01, 2012 6.740 6.830 6.720 6.760 114,408 +0.25(+3.84%)
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%)
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.