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 (%)
Mar 31, 2023 2.830 2.850 2.780 2.780 26,749 +0.07(+2.58%)
Mar 30, 2023 2.678 2.710 2.678 2.710 121,644 +0.41(+17.83%)
Mar 29, 2023 2.292 2.330 2.280 2.300 63,330 +0.00(+0.00%)
Mar 28, 2023 2.280 2.310 2.280 2.300 49,928 -0.01(-0.43%)
Mar 27, 2023 2.340 2.340 2.295 2.310 48,425 +0.02(+0.87%)
Mar 24, 2023 2.307 2.307 2.270 2.290 31,281 -0.04(-1.80%)
Mar 23, 2023 2.380 2.380 2.320 2.332 28,748 -0.05(-2.02%)
Mar 22, 2023 2.375 2.400 2.350 2.380 110,444 +0.03(+1.28%)
Mar 21, 2023 2.361 2.375 2.350 2.350 22,723 +0.04(+1.95%)
Mar 20, 2023 2.300 2.330 2.290 2.305 24,537 +0.01(+0.22%)
Mar 17, 2023 2.265 2.310 2.265 2.300 62,385 -0.04(-1.71%)
Mar 16, 2023 2.270 2.340 2.270 2.340 55,448 +0.04(+1.74%)
Mar 15, 2023 2.285 2.303 2.250 2.300 105,926 -0.22(-8.73%)
Mar 14, 2023 2.508 2.520 2.494 2.520 45,852 +0.06(+2.44%)
Mar 13, 2023 2.425 2.470 2.420 2.460 42,737 +0.06(+2.29%)
Mar 10, 2023 2.428 2.450 2.404 2.405 31,982 -0.05(-1.84%)
Mar 09, 2023 2.490 2.494 2.450 2.450 15,155 +0.00(+0.00%)
Mar 08, 2023 2.480 2.480 2.450 2.450 16,039 +0.00(+0.00%)
Mar 07, 2023 2.470 2.470 2.435 2.450 23,397 -0.08(-3.16%)
Mar 06, 2023 2.530 2.550 2.530 2.530 31,328 +0.03(+1.20%)
Mar 03, 2023 2.480 2.520 2.480 2.500 138,847 +0.03(+1.13%)
Mar 02, 2023 2.480 2.480 2.450 2.472 34,855 +0.02(+0.90%)
Mar 01, 2023 2.460 2.485 2.450 2.450 92,483 -0.03(-1.29%)
Feb 28, 2023 2.480 2.490 2.470 2.482 55,983 +0.01(+0.49%)
Feb 27, 2023 2.450 2.470 2.445 2.470 33,936 +0.14(+6.01%)
Feb 24, 2023 2.350 2.350 2.330 2.330 29,021 -0.04(-1.69%)
Feb 23, 2023 2.380 2.380 2.340 2.370 36,902 +0.01(+0.42%)
Feb 22, 2023 2.380 2.430 2.360 2.360 30,787 -0.04(-1.58%)
Feb 21, 2023 2.429 2.429 2.390 2.398 28,265 -0.04(-1.72%)
Feb 17, 2023 2.432 2.450 2.430 2.440 13,116 +0.03(+1.24%)
Feb 16, 2023 2.420 2.430 2.410 2.410 65,121 +0.01(+0.42%)
Feb 15, 2023 2.390 2.400 2.380 2.400 53,082 -0.02(-0.62%)
Feb 14, 2023 2.445 2.445 2.395 2.415 34,397 -0.02(-0.62%)
Feb 13, 2023 2.420 2.430 2.410 2.430 30,808 -0.01(-0.41%)
Feb 10, 2023 2.446 2.450 2.410 2.440 16,593 -0.10(-3.94%)
Feb 09, 2023 2.530 2.560 2.520 2.540 36,679 +0.04(+1.60%)
Feb 08, 2023 2.525 2.525 2.500 2.500 34,781 -0.01(-0.40%)
Feb 07, 2023 2.480 2.510 2.450 2.510 83,567 +0.02(+0.80%)
Feb 06, 2023 2.500 2.530 2.477 2.490 49,274 -0.07(-2.73%)
Feb 03, 2023 2.560 2.577 2.540 2.560 22,191 -0.03(-1.16%)
Feb 02, 2023 2.590 2.600 2.560 2.590 23,161 +0.11(+4.44%)
Feb 01, 2023 2.434 2.500 2.430 2.480 50,995 +0.07(+2.90%)
Jan 31, 2023 2.410 2.420 2.390 2.410 16,682 -0.01(-0.41%)
Jan 30, 2023 2.458 2.458 2.420 2.420 75,490 +0.02(+0.83%)
Jan 27, 2023 2.370 2.410 2.370 2.400 82,258 -0.12(-4.76%)
Jan 26, 2023 2.490 2.520 2.490 2.520 44,636 +0.06(+2.61%)
Jan 25, 2023 2.445 2.460 2.430 2.456 42,579 -0.01(-0.57%)
Jan 24, 2023 2.450 2.480 2.445 2.470 27,020 +0.03(+1.23%)
Jan 23, 2023 2.415 2.440 2.415 2.440 18,212 +0.04(+1.46%)
Jan 20, 2023 2.376 2.410 2.370 2.405 21,256 +0.02(+1.05%)
Jan 19, 2023 2.397 2.410 2.360 2.380 98,457 -0.05(-2.06%)
Jan 18, 2023 2.470 2.470 2.430 2.430 22,257 +0.01(+0.41%)
Jan 17, 2023 2.420 2.430 2.405 2.420 87,825 -0.04(-1.63%)
Jan 13, 2023 2.441 2.480 2.440 2.460 91,240 -0.03(-1.20%)
Jan 12, 2023 2.460 2.490 2.460 2.490 61,896 +0.03(+1.34%)
Jan 11, 2023 2.450 2.460 2.437 2.457 41,831 +0.05(+1.95%)
Jan 10, 2023 2.395 2.420 2.390 2.410 77,395 +0.00(+0.00%)
Jan 09, 2023 2.440 2.440 2.410 2.410 499,583 +0.00(+0.00%)
Jan 06, 2023 2.310 2.410 2.310 2.410 38,765 +0.09(+3.88%)
Jan 05, 2023 2.320 2.360 2.300 2.320 88,243 +0.06(+2.88%)
Jan 04, 2023 2.235 2.270 2.225 2.255 121,648 +0.08(+3.92%)
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.