Skip to main content

Hennes & Mauritz Ab (OP: HNNMY )

3.220 -0.090 (-2.72%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 3.292 3.292 3.160 3.220 206,843 -0.09(-2.72%)
Mar 27, 2024 3.230 3.340 3.230 3.310 146,104 +0.45(+15.73%)
Mar 26, 2024 2.870 2.885 2.849 2.860 49,828 +0.05(+1.78%)
Mar 25, 2024 2.800 2.830 2.780 2.810 42,447 -0.03(-1.06%)
Mar 22, 2024 2.835 2.840 2.820 2.840 4,300 -0.03(-1.05%)
Mar 21, 2024 2.880 2.900 2.850 2.870 25,838 +0.02(+0.70%)
Mar 20, 2024 2.815 2.850 2.800 2.850 9,209 +0.07(+2.52%)
Mar 19, 2024 2.778 2.800 2.760 2.780 10,536 +0.06(+2.21%)
Mar 18, 2024 2.770 2.770 2.720 2.720 11,302 -0.03(-1.09%)
Mar 15, 2024 2.780 2.781 2.750 2.750 8,635 -0.03(-1.08%)
Mar 14, 2024 2.800 2.810 2.780 2.780 8,605 -0.04(-1.42%)
Mar 13, 2024 2.810 2.825 2.780 2.820 15,580 +0.05(+1.81%)
Mar 12, 2024 2.744 2.770 2.744 2.770 57,786 +0.05(+1.84%)
Mar 11, 2024 2.710 2.770 2.710 2.720 34,410 +0.03(+1.12%)
Mar 08, 2024 2.700 2.716 2.683 2.690 13,379 +0.03(+1.13%)
Mar 07, 2024 2.680 2.690 2.660 2.660 20,483 -0.02(-0.75%)
Mar 06, 2024 2.695 2.700 2.680 2.680 198,845 +0.05(+1.90%)
Mar 05, 2024 2.600 2.640 2.600 2.630 35,977 +0.02(+0.77%)
Mar 04, 2024 2.610 2.620 2.605 2.610 19,833 -0.06(-2.25%)
Mar 01, 2024 2.680 2.690 2.670 2.670 64,544 +0.02(+0.68%)
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%)
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.