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 -0.115 (-3.57%)
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, 2016 6.200 6.200 6.050 6.100 40,655 -0.04(-0.65%)
May 27, 2016 6.140 6.140 6.140 0 -0.01(-0.16%)
May 26, 2016 6.153 6.160 6.130 6.150 856,249 +0.08(+1.32%)
May 25, 2016 6.100 6.110 6.070 6.070 26,416 -0.07(-1.22%)
May 24, 2016 6.080 6.170 6.070 6.145 112,756 +0.08(+1.40%)
May 23, 2016 6.050 6.070 6.014 6.060 46,805 -0.07(-1.14%)
May 20, 2016 6.140 6.150 6.120 6.130 39,549 +0.04(+0.66%)
May 19, 2016 6.100 6.110 6.060 6.090 21,285 -0.16(-2.56%)
May 18, 2016 6.280 6.350 6.250 6.250 82,911 -0.01(-0.24%)
May 17, 2016 6.300 6.310 6.250 6.265 53,414 -0.11(-1.65%)
May 16, 2016 6.400 6.400 6.370 6.370 47,824 +0.01(+0.16%)
May 13, 2016 6.330 6.370 6.310 6.360 82,266 -0.01(-0.24%)
May 12, 2016 6.450 6.450 6.330 6.375 42,768 -0.08(-1.32%)
May 11, 2016 6.540 6.555 6.460 6.460 52,164 -0.16(-2.42%)
May 10, 2016 6.610 6.620 6.560 6.620 110,997 -0.01(-0.23%)
May 09, 2016 6.640 6.667 6.620 6.635 15,402 +0.14(+2.23%)
May 06, 2016 6.500 6.500 6.470 6.490 17,027 -0.13(-1.96%)
May 05, 2016 6.580 6.640 6.580 6.620 35,107 -0.01(-0.15%)
May 04, 2016 6.610 6.640 6.590 6.630 41,489 -0.35(-5.01%)
May 03, 2016 7.050 7.050 6.908 6.980 79,741 -0.14(-1.97%)
May 02, 2016 7.130 7.160 7.070 7.120 277,495 +0.08(+1.14%)
Apr 29, 2016 7.050 7.080 7.030 7.040 266,885 -0.08(-1.05%)
Apr 28, 2016 7.030 7.140 7.030 7.115 32,197 -0.13(-1.86%)
Apr 27, 2016 7.240 7.250 7.170 7.250 16,738 -0.02(-0.28%)
Apr 26, 2016 7.250 7.280 7.250 7.270 51,040 +0.02(+0.35%)
Apr 25, 2016 7.245 7.270 7.220 7.245 14,968 -0.06(-0.89%)
Apr 22, 2016 7.340 7.380 7.300 7.310 25,951 -0.07(-0.95%)
Apr 21, 2016 7.410 7.420 7.360 7.380 20,088 -0.08(-1.07%)
Apr 20, 2016 7.410 7.480 7.410 7.460 10,713 -0.02(-0.27%)
Apr 19, 2016 7.430 7.480 7.430 7.480 26,665 +0.21(+2.89%)
Apr 18, 2016 7.210 7.290 7.210 7.270 9,748 +0.08(+1.11%)
Apr 15, 2016 7.240 7.240 7.190 7.190 17,566 +0.07(+0.98%)
Apr 14, 2016 7.140 7.170 7.110 7.120 21,382 -0.08(-1.11%)
Apr 13, 2016 7.220 7.250 7.190 7.200 40,780 +0.07(+0.98%)
Apr 12, 2016 7.080 7.130 7.080 7.130 33,189 +0.09(+1.28%)
Apr 11, 2016 7.040 7.100 7.040 7.040 30,154 +0.01(+0.14%)
Apr 08, 2016 6.935 7.050 6.935 7.030 24,261 +0.23(+3.38%)
Apr 07, 2016 6.830 6.830 6.760 6.800 23,135 -0.04(-0.58%)
Apr 06, 2016 6.800 6.840 6.792 6.840 25,318 +0.37(+5.72%)
Apr 05, 2016 6.480 6.490 6.440 6.470 73,248 -0.14(-2.07%)
Apr 04, 2016 6.580 6.630 6.580 6.607 16,131 +0.06(+0.87%)
Apr 01, 2016 6.500 6.590 6.500 6.550 40,431 -0.05(-0.76%)
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%)
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.