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

Hennes & Mauritz Ab (OP: HNNMY )

3.225 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, Apr 29, 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 (%)
Nov 30, 2011 6.160 6.340 6.160 6.250 106,608 +0.35(+5.93%)
Nov 29, 2011 5.900 5.970 5.850 5.900 192,600 +0.11(+1.90%)
Nov 28, 2011 5.800 5.860 5.750 5.790 69,852 +0.27(+4.89%)
Nov 25, 2011 5.640 5.640 5.520 5.520 69,839 -0.11(-1.95%)
Nov 23, 2011 5.750 5.750 5.620 5.630 145,032 -0.25(-4.25%)
Nov 22, 2011 5.880 5.980 5.850 5.880 104,688 +0.02(+0.34%)
Nov 21, 2011 5.910 5.940 5.810 5.860 84,628 -0.15(-2.50%)
Nov 18, 2011 6.080 6.110 6.000 6.010 76,391 +0.07(+1.18%)
Nov 17, 2011 6.040 6.090 5.900 5.940 61,083 -0.09(-1.49%)
Nov 16, 2011 6.000 6.110 5.970 6.030 55,800 -0.03(-0.50%)
Nov 15, 2011 6.050 6.080 5.950 6.060 104,935 +0.06(+1.00%)
Nov 14, 2011 6.080 6.080 5.920 6.000 70,212 -0.14(-2.28%)
Nov 11, 2011 6.130 6.230 6.120 6.140 93,314 +0.07(+1.15%)
Nov 10, 2011 6.090 6.100 5.980 6.070 65,592 +0.08(+1.34%)
Nov 09, 2011 6.160 6.160 5.990 5.990 47,480 -0.36(-5.67%)
Nov 08, 2011 6.380 6.450 6.290 6.350 59,847 -0.01(-0.16%)
Nov 07, 2011 6.320 6.360 6.250 6.360 70,977 +0.05(+0.79%)
Nov 04, 2011 6.320 6.370 6.250 6.310 79,850 -0.07(-1.10%)
Nov 03, 2011 6.330 6.450 6.220 6.380 55,892 +0.14(+2.24%)
Nov 02, 2011 6.200 6.300 6.170 6.240 70,085 +0.02(+0.32%)
Nov 01, 2011 6.240 6.280 6.110 6.220 110,540 -0.38(-5.76%)
Oct 31, 2011 6.765 6.780 6.520 6.600 71,916 -0.36(-5.17%)
Oct 28, 2011 6.970 7.050 6.920 6.960 46,861 -0.03(-0.43%)
Oct 27, 2011 6.940 7.080 6.930 6.990 79,082 +0.39(+5.91%)
Oct 26, 2011 6.670 6.670 6.510 6.600 57,601 +0.08(+1.23%)
Oct 25, 2011 6.550 6.640 6.500 6.520 62,978 -0.05(-0.76%)
Oct 24, 2011 6.545 6.640 6.530 6.570 35,636 -0.01(-0.15%)
Oct 21, 2011 6.500 6.600 6.470 6.580 42,706 +0.29(+4.61%)
Oct 20, 2011 6.330 6.410 6.260 6.290 54,462 +0.09(+1.45%)
Oct 19, 2011 6.290 6.340 6.180 6.200 64,326 -0.12(-1.90%)
Oct 18, 2011 6.160 6.350 6.080 6.320 109,717 +0.23(+3.78%)
Oct 17, 2011 6.150 6.190 6.080 6.090 108,262 -0.24(-3.79%)
Oct 14, 2011 6.340 6.380 6.260 6.330 77,097 +0.01(+0.16%)
Oct 13, 2011 6.250 6.330 6.180 6.320 51,705 +0.05(+0.80%)
Oct 12, 2011 6.280 6.360 6.240 6.270 570,403 +0.04(+0.64%)
Oct 11, 2011 6.210 6.310 6.170 6.230 169,120 +0.01(+0.16%)
Oct 10, 2011 6.220 6.330 6.180 6.220 74,527 +0.27(+4.54%)
Oct 07, 2011 5.880 6.010 5.870 5.950 81,123 +0.06(+1.02%)
Oct 06, 2011 5.740 5.960 5.730 5.890 305,020 +0.06(+1.03%)
Oct 05, 2011 5.700 5.840 5.690 5.830 54,732 +0.17(+3.00%)
Oct 04, 2011 5.650 5.690 5.550 5.660 139,637 -0.08(-1.39%)
Oct 03, 2011 5.810 5.940 5.700 5.740 205,636 -0.17(-2.88%)
Sep 30, 2011 5.910 6.070 5.860 5.910 72,129 -0.21(-3.43%)
Sep 29, 2011 6.070 6.200 5.970 6.120 36,307 +0.72(+13.32%)
Sep 28, 2011 5.870 5.870 5.350 5.401 55,127 -0.50(-8.46%)
Sep 27, 2011 5.830 6.000 5.800 5.900 93,601 +0.29(+5.17%)
Sep 26, 2011 5.530 5.650 5.450 5.610 79,880 +0.15(+2.75%)
Sep 23, 2011 5.350 5.500 5.350 5.460 103,567 +0.11(+2.06%)
Sep 22, 2011 5.480 5.520 5.310 5.350 611,017 -0.41(-7.12%)
Sep 21, 2011 5.910 5.970 5.740 5.760 180,068 -0.21(-3.52%)
Sep 20, 2011 5.830 6.000 5.830 5.970 60,138 +0.21(+3.67%)
Sep 19, 2011 5.770 5.770 5.640 5.759 111,869 -0.20(-3.38%)
Sep 16, 2011 5.930 6.000 5.910 5.960 66,944 -0.05(-0.83%)
Sep 15, 2011 5.930 6.010 5.840 6.010 168,901 +0.52(+9.47%)
Sep 14, 2011 5.490 5.560 5.400 5.490 51,458 +0.04(+0.73%)
Sep 13, 2011 5.430 5.490 5.350 5.450 71,440 +0.11(+2.06%)
Sep 12, 2011 5.460 5.480 5.240 5.340 165,814 -0.26(-4.64%)
Sep 09, 2011 5.790 5.790 5.570 5.600 59,199 -0.30(-5.08%)
Sep 08, 2011 5.990 6.000 5.850 5.900 55,808 -0.03(-0.51%)
Sep 07, 2011 5.840 5.980 5.830 5.930 117,245 +0.10(+1.72%)
Sep 06, 2011 5.720 5.830 5.630 5.830 133,030 -0.13(-2.18%)
Sep 02, 2011 5.880 6.010 5.870 5.960 83,613 -0.18(-2.93%)
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.