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

Hennes & Mauritz Ab (OP: HNNMY )

3.270 +0.030 (+0.93%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 15, 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 (%)
Mar 31, 2016 6.640 6.650 6.580 6.600 16,909 -0.04(-0.68%)
Mar 30, 2016 6.620 6.670 6.610 6.645 35,075 +0.13(+2.07%)
Mar 29, 2016 6.410 6.520 6.410 6.510 59,104 +0.12(+1.88%)
Mar 28, 2016 6.395 6.400 6.370 6.390 79,027 +0.01(+0.24%)
Mar 24, 2016 6.375 6.375 6.375 0 -0.08(-1.32%)
Mar 23, 2016 6.500 6.500 6.460 6.460 19,297 -0.07(-1.07%)
Mar 22, 2016 6.470 6.540 6.470 6.530 39,163 +0.02(+0.31%)
Mar 21, 2016 6.540 6.549 6.480 6.510 43,060 -0.11(-1.66%)
Mar 18, 2016 6.570 6.620 6.570 6.620 59,160 -0.09(-1.34%)
Mar 17, 2016 6.650 6.730 6.650 6.710 529,985 -0.04(-0.52%)
Mar 16, 2016 6.660 6.770 6.630 6.745 23,162 -0.05(-0.81%)
Mar 15, 2016 6.770 6.810 6.770 6.800 27,190 -0.20(-2.86%)
Mar 14, 2016 6.925 7.010 6.925 7.000 31,629 +0.07(+1.01%)
Mar 11, 2016 6.851 6.930 6.851 6.930 21,400 +0.18(+2.67%)
Mar 10, 2016 6.820 6.820 6.700 6.750 36,528 -0.10(-1.46%)
Mar 09, 2016 6.800 6.880 6.800 6.850 26,915 +0.09(+1.41%)
Mar 08, 2016 6.740 6.790 6.740 6.755 57,791 -0.08(-1.10%)
Mar 07, 2016 6.770 6.850 6.760 6.830 65,733 +0.05(+0.74%)
Mar 04, 2016 6.775 6.775 6.760 6.780 25,942 +0.14(+2.11%)
Mar 03, 2016 6.510 6.640 6.510 6.640 17,994 +0.12(+1.84%)
Mar 02, 2016 6.490 6.520 6.420 6.520 20,247 -0.01(-0.08%)
Mar 01, 2016 6.500 6.570 6.460 6.525 95,915 +0.10(+1.48%)
Feb 29, 2016 6.410 6.480 6.410 6.430 27,815 -0.07(-1.08%)
Feb 26, 2016 6.456 6.510 6.450 6.500 51,780 +0.03(+0.46%)
Feb 25, 2016 6.430 6.500 6.430 6.470 70,822 +0.09(+1.41%)
Feb 24, 2016 6.410 6.410 6.340 6.380 304,134 -0.16(-2.45%)
Feb 23, 2016 6.610 6.610 6.520 6.540 54,451 -0.14(-2.10%)
Feb 22, 2016 6.695 6.695 6.640 6.680 34,316 -0.01(-0.15%)
Feb 19, 2016 6.605 6.700 6.605 6.690 33,275 +0.00(+0.00%)
Feb 18, 2016 6.710 6.710 6.650 6.690 26,226 +0.03(+0.38%)
Feb 17, 2016 6.605 6.710 6.605 6.665 150,201 +0.20(+3.01%)
Feb 16, 2016 6.430 6.470 6.390 6.470 56,891 +0.11(+1.73%)
Feb 12, 2016 6.360 6.360 6.360 0 +0.04(+0.63%)
Feb 11, 2016 6.310 6.350 6.280 6.320 46,526 -0.07(-1.17%)
Feb 10, 2016 6.340 6.440 6.340 6.395 45,680 +0.16(+2.57%)
Feb 09, 2016 6.160 6.260 6.160 6.235 119,760 +0.07(+1.05%)
Feb 08, 2016 6.200 6.210 6.090 6.170 68,546 -0.16(-2.45%)
Feb 05, 2016 6.380 6.380 6.300 6.325 97,286 -0.00(-0.08%)
Feb 04, 2016 6.280 6.360 6.250 6.330 70,075 -0.03(-0.47%)
Feb 03, 2016 6.390 6.390 6.280 6.360 1,218,663 +0.06(+0.95%)
Feb 02, 2016 6.390 6.390 6.290 6.300 115,806 -0.20(-3.08%)
Feb 01, 2016 6.510 6.510 6.440 6.500 43,183 +0.01(+0.15%)
Jan 29, 2016 6.390 6.490 6.390 6.490 44,526 -0.09(-1.44%)
Jan 28, 2016 6.680 6.680 6.510 6.585 102,703 -0.34(-4.98%)
Jan 27, 2016 6.830 6.950 6.830 6.930 44,675 +0.11(+1.61%)
Jan 26, 2016 6.723 6.840 6.723 6.820 122,576 +0.08(+1.19%)
Jan 25, 2016 6.780 6.800 6.740 6.740 90,304 -0.07(-1.03%)
Jan 22, 2016 6.770 6.835 6.770 6.810 83,386 +0.21(+3.18%)
Jan 21, 2016 6.522 6.620 6.500 6.600 112,638 +0.04(+0.61%)
Jan 20, 2016 6.530 6.580 6.450 6.560 221,167 -0.13(-1.94%)
Jan 19, 2016 6.690 6.720 6.650 6.690 119,271 +0.30(+4.69%)
Jan 15, 2016 6.390 6.390 6.390 0 +0.00(+0.00%)
Jan 14, 2016 6.467 6.480 6.380 6.390 394,686 -0.04(-0.62%)
Jan 13, 2016 6.550 6.561 6.410 6.430 1,883,747 -0.06(-0.92%)
Jan 12, 2016 6.580 6.584 6.430 6.490 146,137 +0.03(+0.39%)
Jan 11, 2016 6.527 6.530 6.420 6.465 79,139 -0.08(-1.15%)
Jan 08, 2016 6.560 6.570 6.490 6.540 50,835 +0.05(+0.77%)
Jan 07, 2016 6.490 6.580 6.460 6.490 148,983 -0.06(-0.92%)
Jan 06, 2016 6.600 6.600 6.520 6.550 52,034 -0.04(-0.61%)
Jan 05, 2016 6.630 6.630 6.560 6.590 116,901 -0.10(-1.51%)
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.