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

Hennes & Mauritz Ab (OP: HNNMY )

3.148 +0.036 (+1.16%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 13, 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 (%)
Dec 31, 2015 7.065 7.065 7.065 0 -0.04(-0.63%)
Dec 30, 2015 7.150 7.150 7.083 7.110 67,400 -0.05(-0.70%)
Dec 29, 2015 7.140 7.190 7.120 7.160 103,000 +0.05(+0.70%)
Dec 28, 2015 7.090 7.150 7.070 7.110 85,100 +0.04(+0.57%)
Dec 24, 2015 7.070 7.070 7.070 0 +0.00(+0.07%)
Dec 23, 2015 7.030 7.090 7.010 7.065 108,720 +0.08(+1.22%)
Dec 22, 2015 6.960 7.010 6.960 6.980 256,924 +0.01(+0.14%)
Dec 21, 2015 7.025 7.025 6.940 6.970 128,423 +0.04(+0.65%)
Dec 18, 2015 6.947 6.951 6.900 6.925 197,750 -0.04(-0.50%)
Dec 17, 2015 7.040 7.040 6.950 6.960 120,600 -0.16(-2.25%)
Dec 16, 2015 7.115 7.170 7.040 7.120 88,771 +0.01(+0.14%)
Dec 15, 2015 7.130 7.150 7.090 7.110 244,286 +0.17(+2.45%)
Dec 14, 2015 6.950 6.980 6.900 6.940 96,932 -0.02(-0.36%)
Dec 11, 2015 6.983 7.028 6.940 6.965 83,068 -0.11(-1.49%)
Dec 10, 2015 7.120 7.120 7.040 7.070 56,478 -0.18(-2.48%)
Dec 09, 2015 7.210 7.287 7.173 7.250 149,547 -0.01(-0.14%)
Dec 08, 2015 7.240 7.300 7.240 7.260 81,914 -0.19(-2.55%)
Dec 07, 2015 7.486 7.486 7.430 7.450 33,196 -0.03(-0.40%)
Dec 04, 2015 7.375 7.480 7.362 7.480 62,660 +0.02(+0.27%)
Dec 03, 2015 7.470 7.470 7.410 7.460 58,259 +0.03(+0.40%)
Dec 02, 2015 7.320 7.430 7.320 7.430 29,614 -0.04(-0.47%)
Dec 01, 2015 7.490 7.500 7.430 7.465 55,344 +0.10(+1.43%)
Nov 30, 2015 7.380 7.400 7.340 7.360 65,853 +0.08(+1.17%)
Nov 27, 2015 7.260 7.300 7.240 7.275 89,439 +0.03(+0.34%)
Nov 25, 2015 7.250 7.250 7.250 0 +0.08(+1.12%)
Nov 24, 2015 7.180 7.180 7.110 7.170 70,740 -0.09(-1.24%)
Nov 23, 2015 7.230 7.260 33,453 -0.08(-1.09%)
Nov 20, 2015 7.350 7.390 7.340 7.340 45,552 +0.00(+0.00%)
Nov 19, 2015 7.405 7.410 7.340 7.340 46,662 -0.05(-0.68%)
Nov 18, 2015 7.370 7.390 7.310 7.390 51,591 +0.09(+1.23%)
Nov 17, 2015 7.310 7.330 7.280 7.300 85,400 +0.00(+0.00%)
Nov 16, 2015 7.210 7.310 7.210 7.300 51,225 -0.04(-0.48%)
Nov 13, 2015 7.400 7.400 7.310 7.335 93,091 -0.16(-2.07%)
Nov 12, 2015 7.550 7.560 7.470 7.490 64,303 -0.11(-1.45%)
Nov 11, 2015 7.610 7.620 7.570 7.600 543,034 +0.04(+0.53%)
Nov 10, 2015 7.445 7.570 7.445 7.560 2,042,208 -0.01(-0.13%)
Nov 09, 2015 7.600 7.600 7.530 7.570 61,770 -0.09(-1.17%)
Nov 06, 2015 7.630 7.680 7.600 7.660 38,332 -0.16(-2.05%)
Nov 05, 2015 7.800 7.820 7.780 7.820 39,706 +0.17(+2.22%)
Nov 04, 2015 7.630 7.660 7.620 7.650 37,280 -0.05(-0.65%)
Nov 03, 2015 7.670 7.700 7.640 7.700 84,510 -0.04(-0.52%)
Nov 02, 2015 7.730 7.740 7.700 7.740 30,043 -0.02(-0.26%)
Oct 30, 2015 7.760 7.800 7.720 7.760 32,432 -0.01(-0.13%)
Oct 29, 2015 7.710 7.810 7.690 7.770 80,131 +0.04(+0.58%)
Oct 28, 2015 7.790 7.840 7.700 7.725 23,691 -0.02(-0.19%)
Oct 27, 2015 7.730 7.750 7.720 7.740 21,028 -0.04(-0.51%)
Oct 26, 2015 7.760 7.790 7.730 7.780 33,009 -0.04(-0.51%)
Oct 23, 2015 7.847 7.847 7.760 7.820 22,254 +0.08(+1.03%)
Oct 22, 2015 7.710 7.750 7.700 7.740 25,145 +0.10(+1.24%)
Oct 21, 2015 7.690 7.710 7.640 7.645 67,078 -0.01(-0.13%)
Oct 20, 2015 7.650 7.670 7.620 7.655 141,376 +0.10(+1.26%)
Oct 19, 2015 7.620 7.620 7.540 7.560 25,622 -0.04(-0.46%)
Oct 16, 2015 7.570 7.610 7.550 7.595 31,894 -0.00(-0.07%)
Oct 15, 2015 7.620 7.620 7.530 7.600 43,875 -0.09(-1.17%)
Oct 14, 2015 7.710 7.730 7.670 7.690 36,252 +0.00(+0.00%)
Oct 13, 2015 7.720 7.770 7.690 7.690 31,553 +0.04(+0.52%)
Oct 12, 2015 7.580 7.660 7.580 7.650 28,482 +0.11(+1.46%)
Oct 09, 2015 7.542 7.580 7.510 7.540 40,773 +0.04(+0.53%)
Oct 08, 2015 7.430 7.500 7.410 7.500 29,066 +0.05(+0.67%)
Oct 07, 2015 7.440 7.480 7.420 7.450 66,955 -0.00(-0.07%)
Oct 06, 2015 7.410 7.470 7.400 7.455 88,886 +0.04(+0.61%)
Oct 05, 2015 7.300 7.410 7.300 7.410 52,427 +0.21(+2.92%)
Oct 02, 2015 7.130 7.200 7.130 7.200 59,399 +0.08(+1.19%)
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.