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

Hennes & Mauritz Ab (OP: HNNMY )

3.150 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 6, 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 (%)
Dec 29, 2017 4.080 4.080 4.080 0 -0.01(-0.24%)
Dec 28, 2017 4.090 4.100 4.070 4.090 182,613 +0.04(+0.86%)
Dec 27, 2017 4.040 4.070 4.040 4.055 145,243 +0.02(+0.62%)
Dec 26, 2017 4.010 4.060 4.010 4.030 47,351 -0.03(-0.74%)
Dec 22, 2017 4.040 4.060 4.020 4.060 118,160 +0.07(+1.75%)
Dec 21, 2017 3.980 4.020 3.960 3.990 184,641 +0.03(+0.76%)
Dec 20, 2017 3.970 3.980 3.940 3.960 192,106 -0.09(-2.22%)
Dec 19, 2017 4.040 4.060 4.020 4.050 856,410 +0.06(+1.50%)
Dec 18, 2017 3.965 4.014 3.934 3.990 2,311,462 -0.08(-1.85%)
Dec 15, 2017 4.038 4.100 3.980 4.065 238,638 -0.62(-13.23%)
Dec 14, 2017 4.730 4.730 4.670 4.685 120,621 -0.06(-1.26%)
Dec 13, 2017 4.750 4.772 4.730 4.745 93,139 +0.08(+1.61%)
Dec 12, 2017 4.650 4.700 4.650 4.670 104,148 +0.03(+0.54%)
Dec 11, 2017 4.636 4.660 4.636 4.645 189,664 +0.00(+0.11%)
Dec 08, 2017 4.630 4.640 4.610 4.640 267,017 +0.07(+1.53%)
Dec 07, 2017 4.608 4.610 4.570 4.570 311,922 -0.05(-1.19%)
Dec 06, 2017 4.640 4.660 4.620 4.625 189,400 -0.01(-0.22%)
Dec 05, 2017 4.620 4.660 4.590 4.635 284,900 +0.05(+1.20%)
Dec 04, 2017 4.580 4.630 4.580 4.580 253,845 -0.05(-1.19%)
Dec 01, 2017 4.650 4.670 4.640 4.635 225,336 -0.01(-0.15%)
Nov 30, 2017 4.690 4.700 4.630 4.642 166,503 +0.03(+0.69%)
Nov 29, 2017 4.600 4.627 4.590 4.610 83,937 +0.00(+0.11%)
Nov 28, 2017 4.600 4.620 4.590 4.605 204,527 +0.07(+1.43%)
Nov 27, 2017 4.590 4.590 4.530 4.540 184,865 +0.03(+0.55%)
Nov 24, 2017 4.510 4.530 4.500 4.515 84,634 -0.04(-0.77%)
Nov 22, 2017 4.490 4.560 4.490 4.550 96,331 -0.00(-0.11%)
Nov 21, 2017 4.500 4.590 4.490 4.555 184,406 -0.00(-0.11%)
Nov 20, 2017 4.600 4.600 4.500 4.560 147,243 -0.06(-1.30%)
Nov 17, 2017 4.600 4.640 4.594 4.620 51,772 -0.17(-3.45%)
Nov 16, 2017 4.800 4.830 4.770 4.785 77,270 +0.05(+1.16%)
Nov 15, 2017 4.700 4.760 4.700 4.730 115,613 -0.03(-0.73%)
Nov 14, 2017 4.740 4.790 4.720 4.765 154,818 +0.01(+0.32%)
Nov 13, 2017 4.705 4.782 4.705 4.750 36,184 -0.14(-2.86%)
Nov 10, 2017 4.870 4.900 4.830 4.890 44,637 +0.08(+1.66%)
Nov 09, 2017 4.780 4.840 4.770 4.810 66,359 -0.05(-1.03%)
Nov 08, 2017 4.830 4.860 4.810 4.860 42,320 +0.05(+1.04%)
Nov 07, 2017 4.860 4.860 4.810 4.810 88,153 -0.13(-2.63%)
Nov 06, 2017 4.910 4.940 4.910 4.940 71,189 +0.01(+0.20%)
Nov 03, 2017 4.940 4.945 4.910 4.930 64,419 +0.02(+0.41%)
Nov 02, 2017 4.900 4.940 4.900 4.910 177,040 +0.02(+0.41%)
Nov 01, 2017 4.880 4.910 4.850 4.890 37,075 -0.07(-1.45%)
Oct 31, 2017 5.040 5.040 4.960 4.962 79,648 -0.20(-3.93%)
Oct 30, 2017 5.130 5.170 5.130 5.165 52,230 +0.04(+0.68%)
Oct 27, 2017 5.110 5.130 5.090 5.130 35,415 +0.05(+0.98%)
Oct 26, 2017 5.140 5.140 5.070 5.080 94,109 -0.09(-1.74%)
Oct 25, 2017 5.174 5.174 5.130 5.170 45,524 -0.00(-0.10%)
Oct 24, 2017 5.170 5.190 5.160 5.175 40,076 -0.02(-0.29%)
Oct 23, 2017 5.200 5.210 5.170 5.190 37,317 -0.07(-1.42%)
Oct 20, 2017 5.241 5.290 5.240 5.265 38,104 +0.04(+0.77%)
Oct 19, 2017 5.190 5.240 5.190 5.225 40,796 -0.03(-0.48%)
Oct 18, 2017 5.230 5.250 5.200 5.250 35,875 +0.03(+0.48%)
Oct 17, 2017 5.280 5.280 5.220 5.225 134,013 -0.15(-2.70%)
Oct 16, 2017 5.366 5.380 5.340 5.370 37,158 -0.04(-0.65%)
Oct 13, 2017 5.430 5.430 5.390 5.405 34,370 -0.02(-0.46%)
Oct 12, 2017 5.430 5.440 5.400 5.430 67,380 +0.02(+0.35%)
Oct 11, 2017 5.380 5.420 5.380 5.411 68,915 +0.06(+1.05%)
Oct 10, 2017 5.350 5.372 5.330 5.355 30,380 +0.01(+0.19%)
Oct 09, 2017 5.350 5.370 5.330 5.345 20,507 +0.02(+0.47%)
Oct 06, 2017 5.230 5.320 5.230 5.320 27,942 +0.02(+0.28%)
Oct 05, 2017 5.320 5.320 5.290 5.305 120,100 -0.03(-0.47%)
Oct 04, 2017 5.300 5.330 5.290 5.330 54,862 +0.10(+1.91%)
Oct 03, 2017 5.242 5.250 5.210 5.230 52,458 +0.10(+1.95%)
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.