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

Hennes & Mauritz Ab (OP: HNNMY )

3.110 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, May 7, 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 31, 2014 8.380 8.510 8.380 8.490 47,705 +0.14(+1.68%)
Mar 28, 2014 8.430 8.430 8.320 8.350 0 -0.18(-2.11%)
Mar 27, 2014 8.600 8.640 8.470 8.530 92,371 -0.40(-4.48%)
Mar 26, 2014 9.080 9.080 8.910 8.930 29,630 -0.15(-1.65%)
Mar 25, 2014 8.980 9.080 8.980 9.080 37,726 +0.17(+1.91%)
Mar 24, 2014 8.900 8.983 8.813 8.910 41,138 +0.06(+0.68%)
Mar 21, 2014 8.860 8.962 8.850 8.850 52,215 -0.02(-0.17%)
Mar 20, 2014 8.790 8.925 8.770 8.865 68,319 -0.03(-0.28%)
Mar 19, 2014 8.990 9.005 8.830 8.890 36,286 -0.11(-1.20%)
Mar 18, 2014 8.970 9.018 8.960 8.998 33,502 +0.12(+1.33%)
Mar 17, 2014 8.812 8.920 8.812 8.880 25,741 +0.13(+1.49%)
Mar 14, 2014 8.790 8.810 8.720 8.750 0 -0.04(-0.46%)
Mar 13, 2014 8.950 8.950 8.750 8.790 44,550 -0.11(-1.24%)
Mar 12, 2014 8.937 8.970 8.870 8.900 39,331 -0.05(-0.56%)
Mar 11, 2014 8.960 9.050 8.950 8.950 55,694 +0.00(+0.00%)
Mar 10, 2014 8.925 8.950 8.860 8.950 40,379 +0.06(+0.67%)
Mar 07, 2014 8.910 8.930 8.850 8.890 0 -0.06(-0.67%)
Mar 06, 2014 8.960 9.020 8.940 8.950 78,911 +0.06(+0.67%)
Mar 05, 2014 8.900 8.930 8.880 8.890 49,907 -0.01(-0.11%)
Mar 04, 2014 8.860 8.940 8.830 8.900 66,879 +0.20(+2.30%)
Mar 03, 2014 8.830 8.870 8.680 8.700 151,054 -0.28(-3.12%)
Feb 28, 2014 8.910 9.030 8.910 8.980 0 +0.13(+1.47%)
Feb 27, 2014 8.870 8.870 8.800 8.850 38,806 -0.02(-0.23%)
Feb 26, 2014 8.870 8.920 8.850 8.870 82,133 -0.02(-0.17%)
Feb 25, 2014 8.925 8.950 8.860 8.885 39,398 -0.02(-0.17%)
Feb 24, 2014 8.860 8.960 8.800 8.900 55,181 +0.10(+1.14%)
Feb 21, 2014 8.840 8.840 8.780 8.800 0 +0.03(+0.34%)
Feb 20, 2014 8.710 8.780 8.660 8.770 62,427 +0.09(+1.04%)
Feb 19, 2014 8.680 8.740 8.603 8.680 56,659 -0.10(-1.14%)
Feb 18, 2014 8.876 8.880 8.740 8.780 162,904 -0.24(-2.66%)
Feb 14, 2014 9.020 9.020 9.020 0 +0.06(+0.67%)
Feb 13, 2014 8.870 8.990 8.870 8.960 46,904 +0.02(+0.22%)
Feb 12, 2014 8.960 9.020 8.910 8.940 84,660 -0.02(-0.22%)
Feb 11, 2014 8.910 8.990 8.870 8.960 40,588 +0.24(+2.75%)
Feb 10, 2014 8.750 8.760 8.700 8.720 47,717 +0.01(+0.11%)
Feb 07, 2014 8.690 8.710 8.620 8.710 0 +0.05(+0.58%)
Feb 06, 2014 8.680 8.720 8.630 8.660 53,162 +0.13(+1.52%)
Feb 05, 2014 8.470 8.550 8.470 8.530 52,597 +0.04(+0.47%)
Feb 04, 2014 8.520 8.520 8.470 8.490 26,342 +0.06(+0.71%)
Feb 03, 2014 8.550 8.590 8.420 8.430 44,049 -0.14(-1.63%)
Jan 31, 2014 8.482 8.650 8.470 8.570 0 +0.10(+1.18%)
Jan 30, 2014 8.550 8.550 8.440 8.470 117,262 -0.33(-3.75%)
Jan 29, 2014 8.790 8.910 8.750 8.800 37,141 -0.04(-0.40%)
Jan 28, 2014 8.758 8.860 8.730 8.835 49,649 +0.04(+0.40%)
Jan 27, 2014 8.820 8.860 8.757 8.800 56,501 -0.05(-0.56%)
Jan 24, 2014 9.000 9.000 8.840 8.850 0 -0.18(-1.99%)
Jan 23, 2014 9.114 9.120 9.000 9.030 48,309 -0.13(-1.42%)
Jan 22, 2014 9.160 9.180 9.110 9.160 159,831 +0.02(+0.22%)
Jan 21, 2014 9.125 9.160 9.090 9.140 54,663 +0.22(+2.47%)
Jan 17, 2014 8.920 8.920 8.920 0 -0.05(-0.56%)
Jan 16, 2014 8.920 8.990 8.900 8.970 81,296 -0.03(-0.33%)
Jan 15, 2014 8.810 9.000 8.920 9.000 60,181 +0.19(+2.16%)
Jan 14, 2014 8.820 8.820 8.770 8.810 30,213 +0.17(+1.97%)
Jan 13, 2014 8.820 8.820 8.610 8.640 538,077 -0.23(-2.59%)
Jan 10, 2014 8.870 8.870 8.800 8.870 72,795 +0.12(+1.37%)
Jan 09, 2014 8.802 8.820 8.680 8.750 47,923 +0.06(+0.69%)
Jan 08, 2014 8.810 8.850 8.680 8.690 1,144,390 -0.25(-2.80%)
Jan 07, 2014 9.050 9.050 8.930 8.940 636,706 -0.18(-1.97%)
Jan 06, 2014 9.170 9.170 9.090 9.120 105,678 +0.02(+0.22%)
Jan 03, 2014 9.200 9.200 9.080 9.100 73,316 +0.07(+0.78%)
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.