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 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
May 31, 2022 2.680 2.728 2.670 2.700 381,551 +0.04(+1.50%)
May 27, 2022 2.650 2.660 2.620 2.660 104,111 +0.16(+6.40%)
May 26, 2022 2.510 2.560 2.490 2.500 323,524 +0.04(+1.63%)
May 25, 2022 2.420 2.530 2.420 2.460 339,711 -0.01(-0.40%)
May 24, 2022 2.430 2.480 2.420 2.470 626,735 -0.07(-2.76%)
May 23, 2022 2.525 2.553 2.500 2.540 159,796 +0.06(+2.42%)
May 20, 2022 2.500 2.500 2.440 2.480 159,474 -0.02(-0.80%)
May 19, 2022 2.490 2.520 2.460 2.500 306,127 -0.02(-0.79%)
May 18, 2022 2.580 2.590 2.510 2.520 130,516 -0.11(-4.36%)
May 17, 2022 2.640 2.660 2.610 2.635 369,789 +0.06(+2.53%)
May 16, 2022 2.534 2.580 2.520 2.570 459,287 +0.07(+2.80%)
May 13, 2022 2.520 2.540 2.500 2.500 87,929 +0.09(+3.73%)
May 12, 2022 2.390 2.430 2.365 2.410 334,537 +0.09(+3.88%)
May 11, 2022 2.360 2.420 2.320 2.320 221,739 -0.05(-2.11%)
May 10, 2022 2.352 2.370 2.330 2.370 918,482 +0.07(+3.04%)
May 09, 2022 2.330 2.337 2.290 2.300 312,334 -0.09(-3.77%)
May 06, 2022 2.390 2.420 2.340 2.390 181,637 -0.03(-1.24%)
May 05, 2022 2.400 2.490 2.330 2.420 298,816 -0.12(-4.54%)
May 04, 2022 2.474 2.560 2.440 2.535 292,546 +0.04(+1.40%)
May 03, 2022 2.500 2.520 2.500 2.500 530,490 -0.03(-1.19%)
May 02, 2022 2.480 2.530 2.450 2.530 287,332 +0.05(+2.02%)
Apr 29, 2022 2.480 2.520 2.450 2.480 104,374 -0.06(-2.36%)
Apr 28, 2022 2.476 2.627 2.470 2.540 340,831 +0.05(+2.01%)
Apr 27, 2022 2.485 2.510 2.460 2.490 267,004 +0.02(+0.81%)
Apr 26, 2022 2.530 2.540 2.470 2.470 434,266 -0.09(-3.52%)
Apr 25, 2022 2.580 2.580 2.520 2.560 165,721 -0.04(-1.54%)
Apr 22, 2022 2.628 2.640 2.600 2.600 70,920 -0.05(-1.89%)
Apr 21, 2022 2.720 2.730 2.650 2.650 66,492 -0.04(-1.49%)
Apr 20, 2022 2.720 2.720 2.680 2.690 218,035 -0.03(-1.10%)
Apr 19, 2022 2.673 2.720 2.650 2.720 622,070 +0.10(+3.82%)
Apr 18, 2022 2.620 2.650 2.620 2.620 205,709 -0.02(-0.76%)
Apr 14, 2022 2.660 2.670 2.630 2.640 124,728 -0.04(-1.49%)
Apr 13, 2022 2.640 2.690 2.640 2.680 1,819,655 +0.00(+0.00%)
Apr 12, 2022 2.710 2.720 2.670 2.680 305,789 -0.02(-0.74%)
Apr 11, 2022 2.700 2.740 2.700 2.700 237,037 -0.03(-1.10%)
Apr 08, 2022 2.700 2.750 2.700 2.730 86,926 +0.02(+0.74%)
Apr 07, 2022 2.730 2.740 2.690 2.710 371,699 -0.01(-0.37%)
Apr 06, 2022 2.680 2.740 2.680 2.720 380,112 +0.01(+0.37%)
Apr 05, 2022 2.790 2.790 2.710 2.710 632,257 -0.02(-0.73%)
Apr 04, 2022 2.730 2.769 2.730 2.730 226,757 +0.01(+0.37%)
Apr 01, 2022 2.730 2.760 2.710 2.720 175,279 +0.08(+3.03%)
Mar 31, 2022 2.720 2.720 2.630 2.640 319,231 -0.43(-14.01%)
Mar 30, 2022 3.070 3.110 3.070 3.070 588,405 -0.06(-2.07%)
Mar 29, 2022 3.110 3.150 3.110 3.135 738,997 +0.21(+7.36%)
Mar 28, 2022 2.910 2.920 2.890 2.920 301,637 -0.01(-0.34%)
Mar 25, 2022 2.920 2.960 2.910 2.930 170,238 +0.07(+2.45%)
Mar 24, 2022 2.880 2.890 2.840 2.860 79,227 -0.02(-0.69%)
Mar 23, 2022 2.830 2.880 2.830 2.880 185,496 -0.04(-1.37%)
Mar 22, 2022 2.920 2.955 2.890 2.920 476,915 +0.06(+2.10%)
Mar 21, 2022 2.910 2.925 2.850 2.860 65,818 -0.11(-3.70%)
Mar 18, 2022 2.920 2.980 2.920 2.970 181,664 +0.06(+2.06%)
Mar 17, 2022 2.910 2.920 2.880 2.910 134,652 -0.07(-2.35%)
Mar 16, 2022 2.980 3.010 2.910 2.980 147,879 +0.09(+3.11%)
Mar 15, 2022 2.950 2.950 2.871 2.890 888,204 -0.08(-2.64%)
Mar 14, 2022 3.000 3.058 2.950 2.968 275,583 +0.07(+2.36%)
Mar 11, 2022 2.985 2.985 2.890 2.900 59,913 +0.00(+0.00%)
Mar 10, 2022 2.830 2.960 2.830 2.900 331,788 -0.11(-3.65%)
Mar 09, 2022 3.010 3.043 2.970 3.010 214,160 +0.22(+7.89%)
Mar 08, 2022 2.710 2.900 2.700 2.790 838,139 +0.18(+6.90%)
Mar 07, 2022 2.780 2.780 2.590 2.610 651,838 -0.17(-6.12%)
Mar 04, 2022 2.770 2.805 2.750 2.780 157,740 -0.06(-2.11%)
Mar 03, 2022 2.970 2.970 2.830 2.840 408,260 -0.23(-7.49%)
Mar 02, 2022 3.070 3.082 3.030 3.070 314,857 -0.04(-1.29%)
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.