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

Hennes & Mauritz Ab (OP: HNNMY )

3.140 -0.071 (-2.21%)
Streaming Delayed Price Updated: 11:40 AM EDT, May 2, 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 (%)
Jul 30, 2010 6.220 6.340 6.200 6.330 33,570 +0.02(+0.32%)
Jul 29, 2010 6.260 6.310 6.220 6.310 41,238 +0.06(+0.96%)
Jul 28, 2010 6.200 6.250 6.200 6.250 60,067 +0.01(+0.16%)
Jul 27, 2010 6.290 6.290 6.200 6.240 142,654 -0.07(-1.11%)
Jul 26, 2010 6.180 6.310 6.180 6.310 26,017 +0.03(+0.48%)
Jul 23, 2010 6.200 6.330 6.190 6.280 32,424 -0.02(-0.32%)
Jul 22, 2010 6.120 6.310 6.120 6.300 56,693 +0.23(+3.79%)
Jul 21, 2010 6.060 6.150 6.030 6.070 38,354 -0.03(-0.49%)
Jul 20, 2010 6.030 6.100 5.940 6.100 44,274 +0.05(+0.83%)
Jul 19, 2010 6.030 6.080 6.000 6.050 25,173 -0.04(-0.66%)
Jul 16, 2010 6.140 6.170 6.050 6.090 167,812 -0.17(-2.72%)
Jul 15, 2010 6.140 6.290 6.130 6.260 116,947 +0.13(+2.12%)
Jul 14, 2010 6.000 6.150 6.000 6.130 33,758 +0.11(+1.83%)
Jul 13, 2010 5.860 6.020 5.860 6.020 61,222 +0.21(+3.61%)
Jul 12, 2010 5.720 5.850 5.720 5.810 44,967 -0.05(-0.85%)
Jul 09, 2010 5.730 5.870 5.730 5.860 59,478 +0.12(+2.09%)
Jul 08, 2010 5.660 5.760 5.650 5.740 74,590 -0.15(-2.55%)
Jul 07, 2010 5.660 5.890 5.650 5.890 35,168 +0.20(+3.51%)
Jul 06, 2010 5.630 5.750 5.630 5.690 38,177 +0.18(+3.27%)
Jul 02, 2010 5.530 5.540 5.460 5.510 63,199 +0.00(+0.00%)
Jul 01, 2010 5.460 5.510 5.360 5.510 32,928 +0.00(+0.00%)
Jun 30, 2010 5.400 5.590 5.400 5.510 79,287 +0.10(+1.85%)
Jun 29, 2010 5.430 5.450 5.330 5.410 67,945 -0.21(-3.74%)
Jun 25, 2010 5.670 5.800 5.610 5.620 43,674 -0.03(-0.53%)
Jun 24, 2010 5.670 5.700 5.550 5.650 29,927 -0.19(-3.25%)
Jun 23, 2010 5.830 5.890 5.740 5.840 65,325 -0.03(-0.51%)
Jun 22, 2010 5.860 5.940 5.800 5.870 52,123 +0.10(+1.73%)
Jun 21, 2010 5.860 5.870 5.770 5.770 107,800 -0.04(-0.69%)
Jun 18, 2010 5.710 5.830 5.710 5.810 209,320 -0.03(-0.51%)
Jun 17, 2010 5.760 5.840 5.740 5.840 46,591 +0.04(+0.69%)
Jun 16, 2010 5.670 5.830 5.670 5.800 62,035 +0.02(+0.35%)
Jun 15, 2010 5.700 5.840 5.680 5.780 50,994 +0.16(+2.85%)
Jun 14, 2010 5.710 5.840 5.610 5.620 34,014 +0.07(+1.26%)
Jun 11, 2010 5.500 5.600 5.500 5.550 32,329 -0.12(-2.12%)
Jun 10, 2010 5.570 5.750 5.570 5.670 155,941 +0.20(+3.66%)
Jun 09, 2010 5.560 5.620 5.470 5.470 40,691 +0.04(+0.74%)
Jun 08, 2010 5.400 5.450 5.310 5.430 77,402 -0.08(-1.45%)
Jun 07, 2010 5.560 5.720 5.460 5.510 86,590 -5.82(-51.37%)
Jun 04, 2010 11.49 11.70 11.30 11.33 31,056 -0.31(-2.66%)
Jun 03, 2010 11.79 11.95 11.62 11.64 29,573 +0.19(+1.66%)
Jun 02, 2010 11.20 11.70 11.20 11.45 39,997 +0.40(+3.62%)
Jun 01, 2010 10.62 11.45 10.62 11.05 42,224 -0.09(-0.81%)
May 28, 2010 11.21 11.32 11.03 11.14 42,920 -0.07(-0.62%)
May 27, 2010 11.03 11.24 11.01 11.21 79,499 +0.46(+4.28%)
May 26, 2010 10.77 10.96 10.70 10.75 143,435 +0.17(+1.61%)
May 25, 2010 10.36 10.64 10.27 10.58 49,229 -0.21(-1.95%)
May 24, 2010 10.71 10.93 10.68 10.79 33,634 -0.07(-0.64%)
May 21, 2010 10.64 10.98 10.64 10.86 50,686 +0.13(+1.21%)
May 20, 2010 10.60 10.95 10.60 10.73 46,193 -0.55(-4.88%)
May 19, 2010 11.29 11.36 11.00 11.28 25,522 -0.04(-0.35%)
May 18, 2010 11.67 11.72 11.28 11.32 47,096 -0.12(-1.05%)
May 17, 2010 11.27 11.49 11.15 11.44 55,056 +0.01(+0.09%)
May 14, 2010 11.80 11.80 11.30 11.43 70,681 -0.52(-4.35%)
May 13, 2010 11.99 12.13 11.85 11.95 26,460 -0.23(-1.89%)
May 12, 2010 11.98 12.24 11.98 12.18 56,639 +0.47(+4.01%)
May 11, 2010 11.84 11.93 11.70 11.71 108,167 -0.34(-2.82%)
May 10, 2010 12.12 12.13 11.91 12.05 62,500 +0.78(+6.92%)
May 07, 2010 11.60 11.60 11.10 11.27 50,904 +0.01(+0.09%)
May 06, 2010 11.90 12.00 11.06 11.26 85,601 -0.84(-6.94%)
May 05, 2010 12.36 12.38 12.06 12.10 42,725 -0.53(-4.20%)
May 04, 2010 12.91 12.91 12.63 12.63 46,657 -0.60(-4.54%)
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.