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 29, 2024 2.670 2.680 2.650 2.652 91,023 -0.01(-0.30%)
Feb 28, 2024 2.665 2.670 2.630 2.660 25,634 -0.04(-1.48%)
Feb 27, 2024 2.700 2.720 2.698 2.700 48,981 +0.02(+0.75%)
Feb 26, 2024 2.680 2.700 2.678 2.680 63,594 +0.00(+0.00%)
Feb 23, 2024 2.679 2.700 2.670 2.680 19,723 +0.03(+1.13%)
Feb 22, 2024 2.650 2.690 2.620 2.650 27,207 -0.09(-3.28%)
Feb 21, 2024 2.710 2.740 2.710 2.740 49,863 +0.05(+1.86%)
Feb 20, 2024 2.700 2.720 2.670 2.690 18,680 +0.03(+1.13%)
Feb 16, 2024 2.680 2.690 2.660 2.660 37,054 +0.00(+0.00%)
Feb 15, 2024 2.670 2.675 2.630 2.660 47,582 +0.04(+1.53%)
Feb 14, 2024 2.620 2.650 2.620 2.620 31,899 +0.05(+1.95%)
Feb 13, 2024 2.590 2.590 2.540 2.570 79,932 -0.08(-3.02%)
Feb 12, 2024 2.652 2.665 2.650 2.650 31,699 +0.02(+0.76%)
Feb 09, 2024 2.640 2.650 2.628 2.630 92,186 +0.02(+0.77%)
Feb 08, 2024 2.650 2.650 2.602 2.610 28,237 -0.01(-0.38%)
Feb 07, 2024 2.596 2.622 2.590 2.620 72,098 -0.01(-0.38%)
Feb 06, 2024 2.620 2.645 2.620 2.630 39,035 +0.03(+1.35%)
Feb 05, 2024 2.610 2.610 2.570 2.595 62,248 -0.09(-3.53%)
Feb 02, 2024 2.700 2.710 2.670 2.690 33,030 -0.04(-1.47%)
Feb 01, 2024 2.728 2.736 2.720 2.730 6,436 -0.05(-1.66%)
Jan 31, 2024 2.760 2.843 2.760 2.776 28,407 -0.38(-12.15%)
Jan 30, 2024 3.170 3.200 3.160 3.160 20,658 +0.01(+0.32%)
Jan 29, 2024 3.150 3.170 3.139 3.150 8,482 +0.01(+0.32%)
Jan 26, 2024 3.170 3.170 3.138 3.140 86,400 +0.02(+0.64%)
Jan 25, 2024 3.110 3.132 3.110 3.120 8,463 +0.06(+1.96%)
Jan 24, 2024 3.085 3.090 3.060 3.060 16,808 +0.02(+0.66%)
Jan 23, 2024 3.030 3.042 3.010 3.040 22,627 +0.06(+2.01%)
Jan 22, 2024 2.966 2.990 2.950 2.980 14,714 -0.03(-1.00%)
Jan 19, 2024 2.980 3.010 2.980 3.010 14,440 -0.01(-0.33%)
Jan 18, 2024 3.030 3.040 3.020 3.020 16,201 +0.00(+0.00%)
Jan 17, 2024 2.990 3.020 2.990 3.020 17,975 -0.12(-3.82%)
Jan 16, 2024 3.155 3.155 3.140 3.140 14,009 -0.10(-3.09%)
Jan 12, 2024 3.237 3.241 3.230 3.240 8,129 +0.00(+0.00%)
Jan 11, 2024 3.240 3.240 3.195 3.240 20,587 +0.01(+0.15%)
Jan 10, 2024 3.230 3.240 3.220 3.235 18,576 +0.01(+0.47%)
Jan 09, 2024 3.210 3.220 3.200 3.220 15,876 -0.04(-1.23%)
Jan 08, 2024 3.230 3.260 3.230 3.260 7,515 +0.06(+1.87%)
Jan 05, 2024 3.210 3.210 3.190 3.200 10,728 -0.04(-1.23%)
Jan 04, 2024 3.250 3.280 3.240 3.240 20,388 -0.01(-0.31%)
Jan 03, 2024 3.253 3.253 3.230 3.250 4,840 -0.15(-4.41%)
Jan 02, 2024 3.390 3.420 3.380 3.400 18,653 -0.06(-1.73%)
Dec 29, 2023 3.478 3.480 3.450 3.460 16,536 -0.01(-0.29%)
Dec 28, 2023 3.495 3.500 3.470 3.470 16,221 -0.07(-1.98%)
Dec 27, 2023 3.510 3.540 3.510 3.540 8,575 +0.04(+1.14%)
Dec 26, 2023 3.480 3.501 3.473 3.500 1,344 +0.02(+0.57%)
Dec 22, 2023 3.510 3.530 3.460 3.480 13,747 -0.06(-1.69%)
Dec 21, 2023 3.555 3.555 3.515 3.540 14,453 +0.04(+1.29%)
Dec 20, 2023 3.529 3.529 3.495 3.495 5,859 -0.02(-0.71%)
Dec 19, 2023 3.503 3.540 3.503 3.520 14,750 +0.04(+1.15%)
Dec 18, 2023 3.510 3.519 3.480 3.480 10,831 +0.09(+2.65%)
Dec 15, 2023 3.412 3.415 3.381 3.390 10,357 -0.02(-0.59%)
Dec 14, 2023 3.410 3.420 3.380 3.410 25,947 +0.07(+2.10%)
Dec 13, 2023 3.290 3.370 3.280 3.340 96,171 +0.05(+1.52%)
Dec 12, 2023 3.300 3.300 3.280 3.290 7,296 -0.02(-0.60%)
Dec 11, 2023 3.310 3.320 3.300 3.310 10,643 +0.06(+2.00%)
Dec 08, 2023 3.250 3.250 3.220 3.245 24,480 +0.02(+0.78%)
Dec 07, 2023 3.200 3.220 3.200 3.220 13,027 +0.05(+1.44%)
Dec 06, 2023 3.210 3.210 3.174 3.174 7,679 -0.06(-1.72%)
Dec 05, 2023 3.245 3.250 3.230 3.230 9,031 -0.07(-2.12%)
Dec 04, 2023 3.330 3.330 3.290 3.300 16,929 +0.02(+0.61%)
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.