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

Hennes & Mauritz Ab (OP: HNNMY )

3.245 +0.017 (+0.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Feb 28, 2017 5.240 5.260 5.230 5.240 110,310 +0.04(+0.77%)
Feb 27, 2017 5.210 5.210 5.190 5.200 29,705 -0.06(-1.14%)
Feb 24, 2017 5.270 5.280 5.250 5.260 37,376 -0.19(-3.49%)
Feb 23, 2017 5.400 5.460 5.400 5.450 88,240 +0.04(+0.65%)
Feb 22, 2017 5.400 5.430 5.370 5.415 153,961 -0.03(-0.46%)
Feb 21, 2017 5.420 5.460 5.420 5.440 58,153 +0.03(+0.55%)
Feb 17, 2017 5.410 5.410 5.410 0 -0.04(-0.82%)
Feb 16, 2017 5.410 5.470 5.410 5.455 45,842 +0.05(+0.93%)
Feb 15, 2017 5.340 5.405 5.340 5.405 43,724 -0.07(-1.28%)
Feb 14, 2017 5.460 5.490 5.448 5.475 69,180 -0.01(-0.09%)
Feb 13, 2017 5.460 5.480 5.440 5.480 43,945 -0.03(-0.47%)
Feb 10, 2017 5.490 5.520 5.473 5.506 48,645 +0.02(+0.38%)
Feb 09, 2017 5.490 5.500 5.460 5.485 41,280 -0.00(-0.09%)
Feb 08, 2017 5.460 5.490 5.440 5.490 44,079 +0.06(+1.10%)
Feb 07, 2017 5.440 5.440 5.400 5.430 48,482 -0.03(-0.55%)
Feb 06, 2017 5.470 5.470 5.420 5.460 63,170 -0.09(-1.71%)
Feb 03, 2017 5.560 5.570 5.530 5.555 18,342 -0.04(-0.66%)
Feb 02, 2017 5.580 5.620 5.580 5.592 49,265 -0.00(-0.05%)
Feb 01, 2017 5.600 5.600 5.530 5.595 30,998 -0.10(-1.76%)
Jan 31, 2017 5.660 5.700 5.650 5.695 1,040,258 +0.39(+7.25%)
Jan 30, 2017 5.260 5.310 5.260 5.310 85,161 +0.06(+1.14%)
Jan 27, 2017 5.240 5.270 5.220 5.250 35,369 +0.00(+0.00%)
Jan 26, 2017 5.280 5.288 5.243 5.250 64,979 -0.14(-2.60%)
Jan 25, 2017 5.360 5.390 5.350 5.390 75,212 +0.11(+2.08%)
Jan 24, 2017 5.275 5.300 5.250 5.280 64,832 -0.00(-0.09%)
Jan 23, 2017 5.280 5.290 5.260 5.285 95,379 -0.10(-1.95%)
Jan 20, 2017 5.370 5.420 5.360 5.390 57,060 +0.01(+0.19%)
Jan 19, 2017 5.410 5.420 5.360 5.380 36,575 -0.07(-1.19%)
Jan 18, 2017 5.480 5.480 5.430 5.445 40,073 -0.04(-0.64%)
Jan 17, 2017 5.460 5.500 5.450 5.480 41,352 -0.07(-1.26%)
Jan 13, 2017 5.550 5.550 5.550 0 +0.09(+1.65%)
Jan 12, 2017 5.480 5.490 5.440 5.460 114,739 +0.12(+2.34%)
Jan 11, 2017 5.290 5.360 5.270 5.335 106,078 +0.04(+0.66%)
Jan 10, 2017 5.360 5.370 5.295 5.300 1,480,328 -0.09(-1.76%)
Jan 09, 2017 5.370 5.430 5.350 5.395 210,378 +0.02(+0.47%)
Jan 06, 2017 5.370 5.390 5.350 5.370 56,741 -0.03(-0.56%)
Jan 05, 2017 5.360 5.410 5.360 5.400 59,357 +0.03(+0.47%)
Jan 04, 2017 5.350 5.390 5.330 5.375 111,969 -0.06(-1.10%)
Jan 03, 2017 5.430 5.460 5.420 5.435 38,242 -0.07(-1.18%)
Dec 30, 2016 5.500 5.500 5.500 0 -0.03(-0.54%)
Dec 29, 2016 5.520 5.550 5.520 5.530 66,539 +0.04(+0.73%)
Dec 28, 2016 5.530 5.530 5.490 5.490 171,268 +0.00(+0.09%)
Dec 27, 2016 5.450 5.500 5.450 5.485 25,316 +0.03(+0.55%)
Dec 23, 2016 5.455 5.455 5.455 0 +0.00(+0.09%)
Dec 22, 2016 5.490 5.490 5.440 5.450 81,409 +0.04(+0.74%)
Dec 21, 2016 5.410 5.440 5.410 5.410 91,589 +0.00(+0.00%)
Dec 20, 2016 5.390 5.440 5.380 5.410 120,542 -0.08(-1.46%)
Dec 19, 2016 5.472 5.520 5.470 5.490 81,862 +0.02(+0.37%)
Dec 16, 2016 5.435 5.490 5.410 5.470 50,449 -0.01(-0.18%)
Dec 15, 2016 5.440 5.500 5.420 5.480 101,279 -0.30(-5.19%)
Dec 14, 2016 5.890 5.910 5.780 5.780 114,060 -0.21(-3.51%)
Dec 13, 2016 5.950 6.016 5.950 5.990 57,951 +0.06(+1.01%)
Dec 12, 2016 5.890 5.950 5.890 5.930 66,332 -0.05(-0.84%)
Dec 09, 2016 5.960 5.990 5.940 5.980 35,235 +0.10(+1.61%)
Dec 08, 2016 5.860 5.900 5.820 5.885 41,582 -0.00(-0.08%)
Dec 07, 2016 5.800 5.910 5.800 5.890 41,893 +0.10(+1.73%)
Dec 06, 2016 5.780 5.810 5.740 5.790 69,838 -0.01(-0.26%)
Dec 05, 2016 5.770 5.820 5.770 5.805 43,689 +0.13(+2.29%)
Dec 02, 2016 5.660 5.700 5.650 5.675 61,877 -0.03(-0.44%)
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.