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

Hennes & Mauritz Ab (OP: HNNMY )

3.228 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, Apr 25, 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 (%)
Apr 29, 2011 7.230 7.230 7.050 7.050 80,512 -0.39(-5.24%)
Apr 28, 2011 7.370 7.440 7.300 7.440 84,821 +0.14(+1.92%)
Apr 27, 2011 7.150 7.300 7.140 7.300 72,253 +0.15(+2.10%)
Apr 26, 2011 7.140 7.210 7.110 7.150 60,223 +0.03(+0.42%)
Apr 25, 2011 7.180 7.180 7.120 7.120 52,524 -0.08(-1.11%)
Apr 21, 2011 7.250 7.250 7.120 7.200 68,578 +0.07(+0.98%)
Apr 20, 2011 7.050 7.130 7.040 7.130 53,915 +0.23(+3.33%)
Apr 19, 2011 6.850 6.900 6.800 6.900 137,941 +0.16(+2.37%)
Apr 18, 2011 6.860 6.860 6.650 6.740 79,896 -0.26(-3.71%)
Apr 15, 2011 7.020 7.050 6.960 7.000 68,714 -0.05(-0.71%)
Apr 14, 2011 6.890 7.060 6.890 7.050 81,551 +0.06(+0.86%)
Apr 13, 2011 6.950 7.000 6.920 6.990 69,713 +0.07(+1.01%)
Apr 12, 2011 6.920 6.980 6.860 6.920 127,564 -0.10(-1.42%)
Apr 11, 2011 7.120 7.120 7.010 7.020 1,483,185 -0.05(-0.71%)
Apr 08, 2011 7.020 7.130 7.020 7.070 472,830 +0.17(+2.46%)
Apr 07, 2011 6.900 6.910 6.830 6.900 55,270 -0.02(-0.29%)
Apr 06, 2011 6.850 6.930 6.850 6.920 58,406 +0.14(+2.06%)
Apr 05, 2011 6.720 6.810 6.710 6.780 96,557 +0.05(+0.74%)
Apr 04, 2011 6.690 6.750 6.680 6.730 86,583 +0.07(+1.05%)
Apr 01, 2011 6.560 6.680 6.500 6.660 77,128 +0.01(+0.15%)
Mar 31, 2011 6.620 6.670 6.540 6.650 60,842 -0.19(-2.78%)
Mar 30, 2011 6.840 6.840 6.840 6.840 95,388 -0.05(-0.73%)
Mar 29, 2011 6.840 6.890 6.770 6.890 81,571 +0.08(+1.17%)
Mar 28, 2011 6.830 6.850 6.780 6.810 47,157 -0.01(-0.15%)
Mar 25, 2011 6.830 6.870 6.790 6.820 124,611 -0.07(-1.02%)
Mar 24, 2011 6.750 6.890 6.750 6.890 78,942 +0.14(+2.07%)
Mar 23, 2011 6.740 6.800 6.720 6.750 51,763 +0.16(+2.43%)
Mar 22, 2011 6.610 6.610 6.480 6.590 48,189 -0.01(-0.15%)
Mar 21, 2011 6.560 6.670 6.560 6.600 71,269 +0.12(+1.85%)
Mar 18, 2011 6.430 6.530 6.430 6.480 50,167 +0.20(+3.18%)
Mar 17, 2011 6.280 6.320 6.220 6.280 228,832 +0.22(+3.63%)
Mar 16, 2011 6.220 6.260 6.010 6.060 193,878 -0.16(-2.57%)
Mar 15, 2011 6.170 6.290 6.160 6.220 307,833 -0.20(-3.12%)
Mar 14, 2011 6.440 6.460 6.340 6.420 60,433 -0.08(-1.23%)
Mar 11, 2011 6.370 6.500 6.370 6.500 59,032 +0.08(+1.25%)
Mar 10, 2011 6.520 6.560 6.420 6.420 105,492 -0.07(-1.08%)
Mar 09, 2011 6.570 6.570 6.450 6.490 62,703 +0.02(+0.31%)
Mar 08, 2011 6.430 6.490 6.430 6.470 236,548 +0.01(+0.15%)
Mar 07, 2011 6.500 6.560 6.450 6.460 50,202 +0.07(+1.10%)
Mar 04, 2011 6.450 6.550 6.360 6.390 57,893 -0.03(-0.47%)
Mar 03, 2011 6.340 6.480 6.340 6.420 57,174 -0.04(-0.62%)
Mar 02, 2011 6.410 6.460 6.380 6.460 139,362 +0.01(+0.16%)
Mar 01, 2011 6.510 6.570 6.430 6.450 75,793 -0.07(-1.07%)
Feb 28, 2011 6.540 6.610 6.460 6.520 256,499 +0.06(+0.93%)
Feb 25, 2011 6.400 6.480 6.400 6.460 46,788 +0.07(+1.10%)
Feb 24, 2011 6.380 6.500 6.300 6.390 116,231 +0.02(+0.31%)
Feb 23, 2011 6.350 6.400 6.310 6.370 69,968 -0.03(-0.47%)
Feb 22, 2011 6.510 6.510 6.390 6.400 58,431 -0.11(-1.69%)
Feb 18, 2011 6.520 6.530 6.460 6.510 71,107 +0.03(+0.46%)
Feb 17, 2011 6.460 6.510 6.400 6.480 87,093 -0.06(-0.92%)
Feb 16, 2011 6.470 6.550 6.470 6.540 54,872 +0.02(+0.31%)
Feb 15, 2011 6.450 6.540 6.450 6.520 141,516 +0.06(+0.93%)
Feb 14, 2011 6.420 6.480 6.420 6.460 147,640 +0.04(+0.62%)
Feb 11, 2011 6.400 6.550 6.360 6.420 51,484 -0.12(-1.83%)
Feb 10, 2011 6.560 6.590 6.520 6.540 77,774 -0.10(-1.51%)
Feb 09, 2011 6.570 6.640 6.570 6.640 110,307 +0.12(+1.84%)
Feb 08, 2011 6.560 6.590 6.470 6.520 649,746 -0.03(-0.46%)
Feb 07, 2011 6.460 6.620 6.430 6.550 107,979 -0.02(-0.30%)
Feb 04, 2011 6.450 6.570 6.450 6.570 108,253 +0.12(+1.86%)
Feb 03, 2011 6.340 6.470 6.320 6.450 78,843 +0.00(+0.00%)
Feb 02, 2011 6.400 6.560 6.370 6.450 918,270 -0.13(-1.98%)
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.