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

Hennes & Mauritz Ab (OP: HNNMY )

3.240 -0.030 (-0.92%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 16, 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 (%)
Mar 31, 2020 2.463 2.540 2.450 2.510 307,671 +0.14(+5.91%)
Mar 30, 2020 2.350 2.410 2.314 2.370 341,362 -0.07(-3.07%)
Mar 27, 2020 2.433 2.490 2.420 2.445 231,500 -0.15(-5.60%)
Mar 26, 2020 2.520 2.590 2.470 2.590 166,186 -0.02(-0.77%)
Mar 25, 2020 2.417 2.660 2.417 2.610 111,226 +0.24(+10.13%)
Mar 24, 2020 2.240 2.400 2.240 2.370 301,066 +0.29(+13.94%)
Mar 23, 2020 2.050 2.120 2.030 2.080 215,476 -0.02(-0.72%)
Mar 20, 2020 2.270 2.270 2.010 2.095 118,800 -0.01(-0.71%)
Mar 19, 2020 2.062 2.180 2.060 2.110 156,903 +0.16(+8.21%)
Mar 18, 2020 1.920 2.050 1.880 1.950 183,299 -0.27(-12.16%)
Mar 17, 2020 2.200 2.322 2.150 2.220 186,720 -0.18(-7.50%)
Mar 16, 2020 2.330 2.480 2.310 2.400 134,249 -0.46(-16.08%)
Mar 13, 2020 2.780 2.860 2.630 2.860 265,800 +0.22(+8.29%)
Mar 12, 2020 2.750 2.750 2.558 2.641 164,820 -0.43(-13.97%)
Mar 11, 2020 3.250 3.250 3.051 3.070 117,764 -0.24(-7.25%)
Mar 10, 2020 3.355 3.355 3.210 3.310 119,253 -0.01(-0.30%)
Mar 09, 2020 3.220 3.420 3.220 3.320 74,348 -0.18(-5.14%)
Mar 06, 2020 3.490 3.560 3.450 3.500 64,400 -0.05(-1.31%)
Mar 05, 2020 3.600 3.607 3.540 3.546 51,533 -0.21(-5.68%)
Mar 04, 2020 3.700 3.760 3.670 3.760 131,503 +0.13(+3.58%)
Mar 03, 2020 3.650 3.706 3.610 3.630 161,729 -0.01(-0.27%)
Mar 02, 2020 3.590 3.640 3.570 3.640 96,476 +0.09(+2.54%)
Feb 28, 2020 3.520 3.580 3.480 3.550 144,400 -0.12(-3.27%)
Feb 27, 2020 3.650 3.710 3.620 3.670 53,423 -0.09(-2.38%)
Feb 26, 2020 3.780 3.800 3.750 3.760 63,397 -0.00(-0.01%)
Feb 25, 2020 3.850 3.850 3.760 3.760 91,215 -0.11(-2.72%)
Feb 24, 2020 3.844 3.880 3.843 3.865 45,662 -0.29(-6.87%)
Feb 21, 2020 4.160 4.160 4.140 4.150 25,400 +0.05(+1.22%)
Feb 20, 2020 4.090 4.110 4.085 4.100 28,089 +0.01(+0.24%)
Feb 19, 2020 4.100 4.110 4.080 4.090 33,114 +0.01(+0.25%)
Feb 18, 2020 4.100 4.100 4.070 4.080 22,464 -0.08(-1.92%)
Feb 14, 2020 4.190 4.190 4.140 4.160 19,700 +0.04(+0.95%)
Feb 13, 2020 4.096 4.170 4.090 4.121 80,254 -0.07(-1.65%)
Feb 12, 2020 4.170 4.190 4.170 4.190 50,698 +0.03(+0.72%)
Feb 11, 2020 4.185 4.190 4.150 4.160 81,957 -0.03(-0.72%)
Feb 10, 2020 4.160 4.190 4.160 4.190 60,162 +0.03(+0.60%)
Feb 07, 2020 4.200 4.200 4.165 4.165 15,700 -0.10(-2.46%)
Feb 06, 2020 4.290 4.290 4.270 4.270 29,548 -0.02(-0.47%)
Feb 05, 2020 4.305 4.310 4.270 4.290 38,613 -0.03(-0.69%)
Feb 04, 2020 4.310 4.330 4.310 4.320 36,230 +0.06(+1.41%)
Feb 03, 2020 4.260 4.270 4.250 4.260 24,230 -0.09(-2.03%)
Jan 31, 2020 4.344 4.360 4.320 4.348 44,900 +0.08(+1.95%)
Jan 30, 2020 4.190 4.280 4.190 4.265 28,880 +0.39(+10.21%)
Jan 29, 2020 3.910 3.910 3.870 3.870 35,852 -0.04(-1.02%)
Jan 28, 2020 3.840 3.910 3.840 3.910 43,702 +0.11(+2.94%)
Jan 27, 2020 3.790 3.810 3.770 3.798 32,994 -0.08(-2.11%)
Jan 24, 2020 3.910 3.920 3.870 3.880 376,600 -0.02(-0.51%)
Jan 23, 2020 3.900 3.910 3.870 3.900 32,174 +0.02(+0.52%)
Jan 22, 2020 3.873 3.880 3.870 3.880 19,187 +0.04(+1.04%)
Jan 21, 2020 3.830 3.850 3.830 3.840 17,926 +0.00(+0.00%)
Jan 17, 2020 3.830 3.850 3.830 3.840 17,300 +0.00(+0.00%)
Jan 16, 2020 3.840 3.850 3.830 3.840 13,458 +0.02(+0.66%)
Jan 15, 2020 3.810 3.830 3.810 3.815 13,383 -0.04(-1.17%)
Jan 14, 2020 3.860 3.870 3.850 3.860 17,176 -0.01(-0.13%)
Jan 13, 2020 3.850 3.880 3.840 3.865 19,926 +0.03(+0.65%)
Jan 10, 2020 3.830 3.860 3.830 3.840 20,600 -0.12(-2.91%)
Jan 09, 2020 3.950 3.960 3.945 3.955 18,420 -0.08(-2.10%)
Jan 08, 2020 4.020 4.040 4.020 4.040 35,787 +0.02(+0.50%)
Jan 07, 2020 4.000 4.030 4.000 4.020 42,375 +0.03(+0.75%)
Jan 06, 2020 4.010 4.010 3.970 3.990 12,106 -0.01(-0.25%)
Jan 03, 2020 4.000 4.010 3.971 4.000 49,600 -0.08(-1.84%)
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.