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, 2023 2.480 2.490 2.470 2.482 55,983 +0.01(+0.49%)
Feb 27, 2023 2.450 2.470 2.445 2.470 33,936 +0.14(+6.01%)
Feb 24, 2023 2.350 2.350 2.330 2.330 29,021 -0.04(-1.69%)
Feb 23, 2023 2.380 2.380 2.340 2.370 36,902 +0.01(+0.42%)
Feb 22, 2023 2.380 2.430 2.360 2.360 30,787 -0.04(-1.58%)
Feb 21, 2023 2.429 2.429 2.390 2.398 28,265 -0.04(-1.72%)
Feb 17, 2023 2.432 2.450 2.430 2.440 13,116 +0.03(+1.24%)
Feb 16, 2023 2.420 2.430 2.410 2.410 65,121 +0.01(+0.42%)
Feb 15, 2023 2.390 2.400 2.380 2.400 53,082 -0.02(-0.62%)
Feb 14, 2023 2.445 2.445 2.395 2.415 34,397 -0.02(-0.62%)
Feb 13, 2023 2.420 2.430 2.410 2.430 30,808 -0.01(-0.41%)
Feb 10, 2023 2.446 2.450 2.410 2.440 16,593 -0.10(-3.94%)
Feb 09, 2023 2.530 2.560 2.520 2.540 36,679 +0.04(+1.60%)
Feb 08, 2023 2.525 2.525 2.500 2.500 34,781 -0.01(-0.40%)
Feb 07, 2023 2.480 2.510 2.450 2.510 83,567 +0.02(+0.80%)
Feb 06, 2023 2.500 2.530 2.477 2.490 49,274 -0.07(-2.73%)
Feb 03, 2023 2.560 2.577 2.540 2.560 22,191 -0.03(-1.16%)
Feb 02, 2023 2.590 2.600 2.560 2.590 23,161 +0.11(+4.44%)
Feb 01, 2023 2.434 2.500 2.430 2.480 50,995 +0.07(+2.90%)
Jan 31, 2023 2.410 2.420 2.390 2.410 16,682 -0.01(-0.41%)
Jan 30, 2023 2.458 2.458 2.420 2.420 75,490 +0.02(+0.83%)
Jan 27, 2023 2.370 2.410 2.370 2.400 82,258 -0.12(-4.76%)
Jan 26, 2023 2.490 2.520 2.490 2.520 44,636 +0.06(+2.61%)
Jan 25, 2023 2.445 2.460 2.430 2.456 42,579 -0.01(-0.57%)
Jan 24, 2023 2.450 2.480 2.445 2.470 27,020 +0.03(+1.23%)
Jan 23, 2023 2.415 2.440 2.415 2.440 18,212 +0.04(+1.46%)
Jan 20, 2023 2.376 2.410 2.370 2.405 21,256 +0.02(+1.05%)
Jan 19, 2023 2.397 2.410 2.360 2.380 98,457 -0.05(-2.06%)
Jan 18, 2023 2.470 2.470 2.430 2.430 22,257 +0.01(+0.41%)
Jan 17, 2023 2.420 2.430 2.405 2.420 87,825 -0.04(-1.63%)
Jan 13, 2023 2.441 2.480 2.440 2.460 91,240 -0.03(-1.20%)
Jan 12, 2023 2.460 2.490 2.460 2.490 61,896 +0.03(+1.34%)
Jan 11, 2023 2.450 2.460 2.437 2.457 41,831 +0.05(+1.95%)
Jan 10, 2023 2.395 2.420 2.390 2.410 77,395 +0.00(+0.00%)
Jan 09, 2023 2.440 2.440 2.410 2.410 499,583 +0.00(+0.00%)
Jan 06, 2023 2.310 2.410 2.310 2.410 38,765 +0.09(+3.88%)
Jan 05, 2023 2.320 2.360 2.300 2.320 88,243 +0.06(+2.88%)
Jan 04, 2023 2.235 2.270 2.225 2.255 121,648 +0.08(+3.92%)
Jan 03, 2023 2.170 2.200 2.150 2.170 53,089 +0.07(+3.33%)
Dec 30, 2022 2.125 2.135 2.100 2.100 61,437 -0.04(-1.87%)
Dec 29, 2022 2.130 2.140 2.100 2.140 133,063 +0.01(+0.47%)
Dec 28, 2022 2.143 2.143 2.100 2.130 83,179 +0.02(+0.95%)
Dec 27, 2022 2.130 2.140 2.110 2.110 29,575 +0.01(+0.48%)
Dec 23, 2022 2.105 2.105 2.060 2.100 42,743 +0.02(+0.96%)
Dec 22, 2022 2.110 2.110 2.080 2.080 122,740 -0.05(-2.35%)
Dec 21, 2022 2.125 2.140 2.110 2.130 68,851 +0.08(+3.90%)
Dec 20, 2022 2.040 2.080 2.040 2.050 201,980 -0.06(-2.84%)
Dec 19, 2022 2.115 2.150 2.090 2.110 164,367 +0.01(+0.48%)
Dec 16, 2022 2.115 2.115 2.081 2.100 63,181 -0.02(-0.94%)
Dec 15, 2022 2.155 2.155 2.070 2.120 108,011 -0.15(-6.61%)
Dec 14, 2022 2.280 2.320 2.260 2.270 87,515 -0.04(-1.82%)
Dec 13, 2022 2.310 2.330 2.290 2.312 124,377 +0.13(+6.06%)
Dec 12, 2022 2.172 2.210 2.170 2.180 27,073 -0.03(-1.36%)
Dec 09, 2022 2.220 2.244 2.190 2.210 33,995 +0.01(+0.45%)
Dec 08, 2022 2.205 2.220 2.190 2.200 47,506 +0.00(+0.00%)
Dec 07, 2022 2.208 2.240 2.193 2.200 113,347 +0.05(+2.33%)
Dec 06, 2022 2.190 2.190 2.130 2.150 108,397 -0.11(-4.87%)
Dec 05, 2022 2.276 2.300 2.240 2.260 26,288 -0.03(-1.31%)
Dec 02, 2022 2.260 2.300 2.260 2.290 71,399 +0.04(+1.78%)
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.