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

Hennes & Mauritz Ab (OP: HNNMY )

3.211 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, May 1, 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 (%)
Jul 31, 2017 5.150 5.180 5.150 5.180 107,929 -0.04(-0.86%)
Jul 28, 2017 5.226 5.230 5.190 5.225 53,879 +0.05(+1.06%)
Jul 27, 2017 5.180 5.190 5.150 5.170 60,958 -0.02(-0.39%)
Jul 26, 2017 5.140 5.190 5.140 5.190 105,910 +0.07(+1.37%)
Jul 25, 2017 5.140 5.140 5.100 5.120 47,459 -0.04(-0.87%)
Jul 24, 2017 5.120 5.180 5.120 5.165 108,439 -0.10(-1.90%)
Jul 21, 2017 5.250 5.290 5.250 5.265 67,565 -0.06(-1.03%)
Jul 20, 2017 5.240 5.320 5.240 5.320 48,232 +0.07(+1.33%)
Jul 19, 2017 5.210 5.250 5.210 5.250 34,899 +0.05(+0.96%)
Jul 18, 2017 5.210 5.250 5.180 5.200 56,163 -0.02(-0.38%)
Jul 17, 2017 5.130 5.220 5.130 5.220 71,170 +0.16(+3.16%)
Jul 14, 2017 5.040 5.060 5.000 5.060 60,649 +0.05(+1.00%)
Jul 13, 2017 4.990 5.030 4.970 5.010 57,495 +0.10(+2.04%)
Jul 12, 2017 4.860 4.910 4.860 4.910 78,467 -0.01(-0.20%)
Jul 11, 2017 4.880 4.920 4.870 4.920 65,436 +0.00(+0.10%)
Jul 10, 2017 4.890 4.920 4.880 4.915 98,954 -0.12(-2.48%)
Jul 07, 2017 5.010 5.050 4.990 5.040 112,373 +0.02(+0.40%)
Jul 06, 2017 5.000 5.030 4.990 5.020 46,128 +0.03(+0.60%)
Jul 05, 2017 4.960 4.990 4.950 4.990 60,249 -0.02(-0.40%)
Jul 03, 2017 5.025 5.030 4.990 5.010 32,990 +0.06(+1.31%)
Jun 30, 2017 5.000 5.025 4.920 4.945 38,152 +0.02(+0.41%)
Jun 29, 2017 4.940 4.940 4.890 4.925 61,580 +0.18(+3.90%)
Jun 28, 2017 4.680 4.760 4.680 4.740 146,406 +0.11(+2.38%)
Jun 27, 2017 4.630 4.630 4.590 4.630 83,364 -0.02(-0.43%)
Jun 26, 2017 4.632 4.660 4.630 4.650 119,755 +0.03(+0.65%)
Jun 23, 2017 4.610 4.650 4.610 4.620 110,802 +0.01(+0.22%)
Jun 22, 2017 4.600 4.620 4.580 4.610 89,352 +0.08(+1.65%)
Jun 21, 2017 4.540 4.560 4.520 4.535 72,439 -0.04(-0.77%)
Jun 20, 2017 4.650 4.650 4.540 4.570 266,491 -0.16(-3.38%)
Jun 19, 2017 4.580 4.770 4.580 4.730 7,602,811 +0.12(+2.71%)
Jun 16, 2017 4.560 4.630 4.550 4.605 401,799 +0.06(+1.21%)
Jun 15, 2017 4.530 4.550 4.520 4.550 59,459 -0.29(-5.89%)
Jun 14, 2017 4.910 4.910 4.820 4.835 62,090 -0.04(-0.72%)
Jun 13, 2017 4.850 4.870 4.845 4.870 56,515 +0.16(+3.40%)
Jun 12, 2017 4.740 4.740 4.695 4.710 49,107 +0.03(+0.64%)
Jun 09, 2017 4.690 4.700 4.660 4.680 26,468 -0.06(-1.27%)
Jun 08, 2017 4.710 4.760 4.700 4.740 22,052 -0.05(-1.04%)
Jun 07, 2017 4.790 4.810 4.780 4.790 61,849 -0.17(-3.43%)
Jun 06, 2017 4.970 4.970 4.930 4.960 46,230 -0.01(-0.30%)
Jun 05, 2017 4.990 4.990 4.950 4.975 47,300 -0.07(-1.47%)
Jun 02, 2017 5.010 5.050 5.000 5.049 41,715 +0.07(+1.39%)
Jun 01, 2017 4.970 4.990 4.940 4.980 57,459 +0.04(+0.81%)
May 31, 2017 4.970 4.980 4.930 4.940 156,558 -0.05(-1.00%)
May 30, 2017 5.020 5.020 4.820 4.990 127,195 -0.13(-2.54%)
May 26, 2017 5.110 5.120 5.090 5.120 36,762 -0.05(-0.97%)
May 25, 2017 5.185 5.190 5.160 5.170 53,685 +0.01(+0.19%)
May 24, 2017 5.150 5.200 5.140 5.160 111,525 -0.03(-0.58%)
May 23, 2017 5.230 5.230 5.180 5.190 64,537 +0.02(+0.39%)
May 22, 2017 5.130 5.200 5.130 5.170 37,775 +0.13(+2.58%)
May 19, 2017 4.980 5.060 4.980 5.040 44,786 +0.10(+2.02%)
May 18, 2017 4.930 4.940 4.890 4.940 100,951 +0.00(+0.00%)
May 17, 2017 4.945 4.970 4.920 4.940 82,382 +0.00(+0.00%)
May 16, 2017 4.935 4.970 4.910 4.940 126,357 +0.02(+0.30%)
May 15, 2017 4.920 4.940 4.910 4.925 56,035 +0.00(+0.10%)
May 12, 2017 4.770 4.920 4.770 4.920 39,837 +0.15(+3.14%)
May 11, 2017 4.730 4.780 4.730 4.770 72,612 +0.07(+1.49%)
May 10, 2017 4.750 4.750 4.700 4.700 74,920 -0.20(-4.08%)
May 09, 2017 4.870 4.900 4.860 4.900 153,029 -0.03(-0.61%)
May 08, 2017 4.930 4.940 4.900 4.930 53,086 +0.05(+1.02%)
May 05, 2017 4.870 4.900 4.830 4.880 63,414 +0.05(+1.04%)
May 04, 2017 4.840 4.850 4.780 4.830 135,139 -0.06(-1.33%)
May 03, 2017 4.900 4.920 4.870 4.895 38,879 +0.02(+0.51%)
May 02, 2017 4.870 4.890 4.850 4.870 342,405 -0.07(-1.42%)
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.