Hennes & Mauritz Ab (OP: HNNMY )

4.920 USD +0.130 (+2.71%)
Official Closing Price Updated: 3:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 4.852 4.920 4.840 4.920 30,200 +0.13(+2.71%)
Apr 15, 2021 4.770 4.810 4.770 4.790 25,422 +0.06(+1.27%)
Apr 14, 2021 4.720 4.760 4.720 4.730 14,730 +0.02(+0.42%)
Apr 13, 2021 4.650 4.710 4.650 4.710 40,970 +0.13(+2.84%)
Apr 12, 2021 4.590 4.590 4.540 4.580 31,895 -0.07(-1.51%)
Apr 09, 2021 4.620 4.650 4.620 4.650 10,500 +0.03(+0.65%)
Apr 08, 2021 4.610 4.620 4.590 4.620 24,992 -0.00(-0.11%)
Apr 07, 2021 4.620 4.650 4.610 4.625 36,098 +0.03(+0.65%)
Apr 06, 2021 4.530 4.620 4.530 4.595 100,061 +0.02(+0.55%)
Apr 05, 2021 4.610 4.610 4.470 4.570 145,414 +0.10(+2.24%)
Apr 01, 2021 4.440 4.470 4.420 4.470 105,900 +0.00(+0.11%)
Mar 31, 2021 4.460 4.500 4.420 4.465 21,818 -0.15(-3.34%)
Mar 30, 2021 4.530 4.620 4.530 4.620 36,718 +0.07(+1.57%)
Mar 29, 2021 4.560 4.570 4.530 4.548 54,257 -0.16(-3.44%)
Mar 26, 2021 4.695 4.740 4.680 4.710 27,400 +0.05(+1.07%)
Mar 25, 2021 4.560 4.660 4.550 4.660 103,573 -0.05(-1.06%)
Mar 24, 2021 4.720 4.754 4.710 4.710 27,401 -0.11(-2.28%)
Mar 23, 2021 4.880 4.890 4.820 4.820 30,041 -0.11(-2.23%)
Mar 22, 2021 4.970 4.970 4.910 4.930 25,191 -0.01(-0.20%)
Mar 19, 2021 4.950 5.010 4.931 4.940 19,900 -0.12(-2.37%)
Mar 18, 2021 5.042 5.090 5.020 5.060 28,492 -0.16(-2.97%)
Mar 17, 2021 5.120 5.220 5.110 5.215 88,867 +0.00(+0.10%)
Mar 16, 2021 5.190 5.220 5.150 5.210 36,700 +0.08(+1.66%)
Mar 15, 2021 5.120 5.130 5.070 5.125 23,426 -0.04(-0.87%)
Mar 12, 2021 5.130 5.170 5.120 5.170 11,700 +0.11(+2.17%)
Mar 11, 2021 5.050 5.110 5.034 5.060 19,341 +0.04(+0.80%)
Mar 10, 2021 5.005 5.040 4.980 5.020 20,124 +0.04(+0.80%)
Mar 09, 2021 4.960 4.990 4.940 4.980 67,382 +0.08(+1.63%)
Mar 08, 2021 4.820 4.950 4.792 4.900 215,658 +0.13(+2.73%)
Mar 05, 2021 4.700 4.770 4.700 4.770 30,800 +0.02(+0.46%)
Mar 04, 2021 4.802 4.840 4.730 4.748 16,871 -0.01(-0.15%)
Mar 03, 2021 4.780 4.790 4.740 4.755 11,870 +0.01(+0.32%)
Mar 02, 2021 4.728 4.760 4.723 4.740 23,595 -0.02(-0.42%)
Mar 01, 2021 4.753 4.790 4.740 4.760 22,002 +0.06(+1.28%)
Feb 26, 2021 4.710 4.750 4.670 4.700 17,800 -0.02(-0.42%)
Feb 25, 2021 4.829 4.850 4.700 4.720 17,113 -0.00(-0.08%)
Feb 24, 2021 4.662 4.730 4.662 4.724 37,058 +0.04(+0.94%)
Feb 23, 2021 4.700 4.700 4.646 4.680 119,526 +0.15(+3.31%)
Feb 22, 2021 4.530 4.558 4.520 4.530 27,946 +0.03(+0.67%)
Feb 19, 2021 4.489 4.530 4.470 4.500 27,900 +0.01(+0.22%)
Feb 18, 2021 4.490 4.490 4.440 4.490 77,476 +0.08(+1.81%)
Feb 17, 2021 4.380 4.410 4.360 4.410 33,449 -0.02(-0.45%)
Feb 16, 2021 4.440 4.440 4.390 4.430 13,151 +0.17(+3.99%)
Feb 12, 2021 4.262 4.290 4.250 4.260 39,000 -0.04(-0.93%)
Feb 11, 2021 4.281 4.300 4.250 4.300 35,156 +0.09(+2.26%)
Feb 10, 2021 4.240 4.240 4.200 4.205 15,870 -0.08(-1.75%)
Feb 09, 2021 4.258 4.280 4.240 4.280 166,152 -0.02(-0.47%)
Feb 08, 2021 4.325 4.325 4.280 4.300 15,376 -0.04(-0.92%)
Feb 05, 2021 4.300 4.340 4.300 4.340 15,100 +0.10(+2.46%)
Feb 04, 2021 4.221 4.249 4.221 4.236 19,108 -0.01(-0.33%)
Feb 03, 2021 4.240 4.260 4.230 4.250 16,029 +0.03(+0.71%)
Feb 02, 2021 4.200 4.230 4.200 4.220 49,549 +0.05(+1.20%)
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.