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

Hennes & Mauritz Ab (OP: HNNMY )

3.090 +0.050 (+1.65%)
Streaming Delayed Price Updated: 11:54 AM EDT, May 9, 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 (%)
Jan 31, 2013 7.330 7.360 7.300 7.330 126,848 -0.06(-0.81%)
Jan 30, 2013 7.250 7.410 7.250 7.390 79,783 +0.03(+0.41%)
Jan 29, 2013 7.280 7.360 7.249 7.360 67,026 +0.08(+1.10%)
Jan 28, 2013 7.270 7.320 7.260 7.280 56,534 +0.04(+0.55%)
Jan 25, 2013 7.220 7.300 7.220 7.240 65,249 +0.16(+2.26%)
Jan 24, 2013 7.070 7.110 7.060 7.080 97,828 -0.01(-0.14%)
Jan 23, 2013 7.040 7.090 7.000 7.090 83,403 +0.06(+0.85%)
Jan 22, 2013 7.010 7.030 6.950 7.030 97,630 +0.13(+1.88%)
Jan 18, 2013 6.880 6.910 6.840 6.900 92,571 -0.06(-0.86%)
Jan 17, 2013 6.980 7.020 6.910 6.960 100,670 +0.00(+0.00%)
Jan 16, 2013 6.980 7.000 6.918 6.960 586,467 -0.05(-0.71%)
Jan 15, 2013 6.999 7.020 6.950 7.010 72,426 +0.22(+3.24%)
Jan 14, 2013 6.769 6.810 6.750 6.790 306,918 +0.04(+0.59%)
Jan 12, 2013 6.750 6.800 6.730 6.750 263,930 +0.00(+0.00%)
Jan 11, 2013 6.750 6.800 6.730 6.750 263,930 +0.02(+0.30%)
Jan 10, 2013 6.720 6.760 6.680 6.730 128,983 +0.03(+0.45%)
Jan 09, 2013 6.670 6.730 6.650 6.700 140,810 -0.13(-1.90%)
Jan 08, 2013 6.810 6.860 6.790 6.830 803,836 +0.00(+0.00%)
Jan 07, 2013 6.810 6.860 6.780 6.830 114,689 -0.10(-1.44%)
Jan 04, 2013 6.890 6.940 6.860 6.930 72,953 +0.04(+0.58%)
Jan 03, 2013 6.910 6.920 6.850 6.890 140,247 -0.11(-1.57%)
Jan 02, 2013 7.000 7.000 6.930 7.000 56,036 +0.09(+1.30%)
Dec 31, 2012 6.800 6.920 6.800 6.910 122,324 +0.05(+0.73%)
Dec 28, 2012 6.900 6.910 6.780 6.860 80,198 -0.07(-1.01%)
Dec 27, 2012 6.920 6.950 6.890 6.930 107,213 +0.05(+0.73%)
Dec 26, 2012 6.795 7.067 6.795 6.880 164,055 +0.02(+0.29%)
Dec 24, 2012 7.150 7.150 6.800 6.860 120,847 +0.03(+0.44%)
Dec 21, 2012 6.830 6.890 6.810 6.830 139,921 -0.04(-0.58%)
Dec 20, 2012 6.840 6.900 6.820 6.870 130,253 +0.05(+0.73%)
Dec 19, 2012 6.900 6.900 6.820 6.820 122,124 +0.03(+0.44%)
Dec 18, 2012 6.760 6.830 6.760 6.790 98,280 +0.09(+1.34%)
Dec 17, 2012 6.640 6.760 6.640 6.700 114,391 +0.27(+4.20%)
Dec 14, 2012 6.410 6.490 6.410 6.430 110,072 +0.02(+0.31%)
Dec 13, 2012 6.480 6.480 6.390 6.410 81,209 -0.05(-0.77%)
Dec 12, 2012 6.480 6.510 6.450 6.460 77,596 -0.07(-1.07%)
Dec 11, 2012 6.500 6.560 6.470 6.530 591,264 +0.10(+1.56%)
Dec 10, 2012 6.410 6.460 6.410 6.430 88,313 +0.03(+0.47%)
Dec 07, 2012 6.410 6.420 6.360 6.400 89,961 -0.04(-0.62%)
Dec 06, 2012 6.480 6.480 6.400 6.440 112,734 -0.02(-0.31%)
Dec 05, 2012 6.420 6.510 6.420 6.460 96,716 -0.01(-0.15%)
Dec 04, 2012 6.430 6.480 6.410 6.470 167,295 +0.05(+0.83%)
Nov 30, 2012 6.411 6.514 6.380 6.417 117,128 +0.05(+0.74%)
Nov 29, 2012 6.370 6.400 6.320 6.370 161,906 -0.07(-1.09%)
Nov 28, 2012 6.370 6.450 6.340 6.440 58,110 +0.06(+0.94%)
Nov 27, 2012 6.350 6.410 6.350 6.380 562,169 -0.12(-1.85%)
Nov 26, 2012 6.490 6.540 6.451 6.500 182,968 -0.08(-1.22%)
Nov 24, 2012 6.510 6.600 6.510 6.580 66,193 +0.00(+0.00%)
Nov 23, 2012 6.510 6.600 6.510 6.580 66,193 +0.27(+4.28%)
Nov 21, 2012 6.350 6.350 6.280 6.310 166,839 -0.01(-0.16%)
Nov 20, 2012 6.370 6.370 6.250 6.320 102,287 -0.03(-0.47%)
Nov 19, 2012 6.290 6.350 6.270 6.350 123,831 +0.21(+3.42%)
Nov 16, 2012 6.200 6.200 6.080 6.140 103,431 -0.09(-1.44%)
Nov 15, 2012 6.230 6.300 6.220 6.230 135,328 -0.16(-2.50%)
Nov 14, 2012 6.450 6.510 6.390 6.390 61,138 -0.02(-0.31%)
Nov 13, 2012 6.410 6.480 6.400 6.410 129,559 -0.11(-1.69%)
Nov 12, 2012 6.520 6.570 6.490 6.520 568,064 +0.02(+0.31%)
Nov 09, 2012 6.500 6.520 6.470 6.500 72,827 -0.03(-0.46%)
Nov 08, 2012 6.550 6.600 6.500 6.530 48,781 -0.04(-0.61%)
Nov 07, 2012 6.630 6.630 6.550 6.570 45,785 -0.09(-1.35%)
Nov 06, 2012 6.670 6.690 6.590 6.660 46,352 +0.04(+0.60%)
Nov 05, 2012 6.670 6.670 6.580 6.620 56,906 -0.06(-0.90%)
Nov 02, 2012 6.650 6.700 6.620 6.680 38,858 -0.03(-0.45%)
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.