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 -0.040 (-1.27%)
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 (%)
Sep 30, 2014 8.160 8.240 8.150 8.210 193,931 +0.05(+0.61%)
Sep 29, 2014 8.100 8.217 8.100 8.160 99,918 +0.05(+0.62%)
Sep 26, 2014 8.115 8.130 8.070 8.110 147,107 -0.17(-2.05%)
Sep 25, 2014 8.310 8.333 8.260 8.280 120,226 -0.40(-4.61%)
Sep 24, 2014 8.624 8.730 8.570 8.680 156,464 +0.11(+1.28%)
Sep 23, 2014 8.557 8.597 8.530 8.570 111,884 -0.02(-0.23%)
Sep 22, 2014 8.690 8.700 8.570 8.590 95,505 -0.14(-1.60%)
Sep 19, 2014 8.765 8.765 8.710 8.730 182,533 -0.04(-0.46%)
Sep 18, 2014 8.680 8.770 8.670 8.770 317,574 +0.20(+2.33%)
Sep 17, 2014 8.635 8.650 8.570 8.570 114,021 -0.09(-1.04%)
Sep 16, 2014 8.600 8.670 8.590 8.660 164,769 +0.01(+0.11%)
Sep 15, 2014 8.630 8.670 8.630 8.650 63,624 +0.25(+2.98%)
Sep 12, 2014 8.460 8.460 8.390 8.400 82,501 +0.02(+0.18%)
Sep 11, 2014 8.400 8.440 8.367 8.385 132,005 -0.08(-0.89%)
Sep 10, 2014 8.361 8.480 8.361 8.460 85,259 +0.12(+1.44%)
Sep 09, 2014 8.340 8.380 8.330 8.340 51,710 -0.01(-0.12%)
Sep 08, 2014 8.370 8.410 8.340 8.350 106,841 -0.05(-0.60%)
Sep 05, 2014 8.403 8.430 8.390 8.400 84,330 -0.02(-0.24%)
Sep 04, 2014 8.483 8.500 8.400 8.420 35,717 -0.14(-1.69%)
Sep 03, 2014 8.601 8.620 8.550 8.565 85,204 +0.09(+1.12%)
Sep 02, 2014 8.500 8.520 8.450 8.470 29,709 +0.02(+0.18%)
Aug 29, 2014 8.455 8.455 8.455 0 +0.02(+0.18%)
Aug 28, 2014 8.443 8.500 8.420 8.440 57,659 -0.02(-0.24%)
Aug 27, 2014 8.451 8.500 8.450 8.460 86,269 +0.00(+0.00%)
Aug 26, 2014 8.465 8.527 8.450 8.460 84,216 +0.01(+0.12%)
Aug 25, 2014 8.396 8.460 8.390 8.450 34,861 +0.03(+0.36%)
Aug 22, 2014 8.420 8.478 8.410 8.420 67,249 -0.05(-0.61%)
Aug 21, 2014 8.440 8.490 8.440 8.472 42,541 +0.02(+0.26%)
Aug 20, 2014 8.476 8.440 8.450 106,543 +0.01(+0.12%)
Aug 19, 2014 8.415 8.470 8.415 8.440 61,183 -0.02(-0.18%)
Aug 18, 2014 8.460 8.480 8.420 8.455 73,057 -0.01(-0.06%)
Aug 15, 2014 8.482 8.530 8.380 8.460 78,345 +0.12(+1.44%)
Aug 14, 2014 8.365 8.380 8.330 8.340 46,788 +0.00(+0.00%)
Aug 13, 2014 8.380 8.380 8.330 8.340 49,938 +0.04(+0.54%)
Aug 12, 2014 8.280 8.300 8.260 8.295 50,082 +0.04(+0.42%)
Aug 11, 2014 8.250 8.300 8.220 8.260 72,832 +0.27(+3.38%)
Aug 08, 2014 7.910 7.990 7.870 7.990 54,394 +0.13(+1.65%)
Aug 07, 2014 8.020 8.020 7.830 7.860 50,795 -0.13(-1.63%)
Aug 06, 2014 7.989 8.030 7.960 7.990 43,088 -0.10(-1.24%)
Aug 05, 2014 8.120 8.170 8.060 8.090 116,214 -0.01(-0.06%)
Aug 04, 2014 8.064 8.100 8.030 8.095 54,165 +0.01(+0.06%)
Aug 01, 2014 8.099 8.120 8.060 8.090 68,773 -0.03(-0.37%)
Jul 31, 2014 8.150 8.170 8.090 8.120 52,088 -0.13(-1.58%)
Jul 30, 2014 8.252 8.280 8.230 8.250 105,556 -0.02(-0.24%)
Jul 29, 2014 8.310 8.340 8.270 8.270 70,449 -0.05(-0.60%)
Jul 28, 2014 8.360 8.360 8.290 8.320 86,944 -0.06(-0.72%)
Jul 25, 2014 8.380 8.420 8.350 8.380 221,750 +0.02(+0.25%)
Jul 24, 2014 8.330 8.410 8.300 8.360 102,431 -0.00(-0.01%)
Jul 23, 2014 8.380 8.410 8.350 8.360 74,382 +0.00(+0.00%)
Jul 22, 2014 8.340 8.380 8.330 8.360 40,790 +0.04(+0.48%)
Jul 21, 2014 8.338 8.350 8.290 8.320 58,738 -0.04(-0.42%)
Jul 18, 2014 8.330 8.370 8.300 8.355 68,783 +0.09(+1.09%)
Jul 17, 2014 8.305 8.370 8.250 8.265 56,534 -0.07(-0.90%)
Jul 16, 2014 8.290 8.360 8.280 8.340 55,469 +0.06(+0.72%)
Jul 15, 2014 8.340 8.340 8.260 8.280 52,618 +0.02(+0.24%)
Jul 14, 2014 8.330 8.330 8.240 8.260 57,215 +0.02(+0.24%)
Jul 11, 2014 8.239 8.250 8.210 8.240 51,333 -0.03(-0.36%)
Jul 10, 2014 8.280 8.280 8.230 8.270 78,894 -0.04(-0.48%)
Jul 09, 2014 8.320 8.330 8.290 8.310 93,130 -0.04(-0.42%)
Jul 08, 2014 8.370 8.410 8.340 8.345 54,545 -0.09(-1.13%)
Jul 07, 2014 8.480 8.480 8.410 8.440 61,999 -0.16(-1.86%)
Jul 03, 2014 8.600 8.600 8.600 0 -0.06(-0.69%)
Jul 02, 2014 8.600 8.675 8.600 8.660 36,470 +0.00(+0.00%)
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.