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

Hennes & Mauritz Ab (OP: HNNMY )

3.245 +0.017 (+0.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
May 31, 2019 2.940 3.000 2.924 2.940 55,900 -0.15(-4.85%)
May 30, 2019 3.140 3.140 3.090 3.090 46,311 +0.00(+0.00%)
May 29, 2019 3.060 3.100 3.060 3.090 53,183 -0.02(-0.48%)
May 28, 2019 3.110 3.140 3.090 3.105 185,548 +0.00(+0.00%)
May 24, 2019 3.090 3.130 3.080 3.105 90,400 +0.08(+2.81%)
May 23, 2019 3.025 3.044 3.000 3.020 89,015 -0.12(-3.97%)
May 22, 2019 3.140 3.160 3.124 3.145 21,351 -0.04(-1.10%)
May 21, 2019 3.155 3.190 3.150 3.180 131,256 +0.03(+0.95%)
May 20, 2019 3.180 3.180 3.150 3.150 19,376 -0.11(-3.37%)
May 17, 2019 3.285 3.290 3.240 3.260 72,200 +0.00(+0.15%)
May 16, 2019 3.240 3.270 3.240 3.255 37,580 -0.00(-0.15%)
May 15, 2019 3.218 3.260 3.210 3.260 142,163 +0.02(+0.49%)
May 14, 2019 3.200 3.260 3.200 3.244 78,844 +0.09(+2.98%)
May 13, 2019 3.180 3.200 3.150 3.150 38,973 -0.15(-4.55%)
May 10, 2019 3.250 3.300 3.220 3.300 20,300 +0.02(+0.55%)
May 09, 2019 3.240 3.290 3.220 3.282 41,609 -0.06(-1.74%)
May 08, 2019 3.310 3.350 3.300 3.340 112,773 -0.09(-2.62%)
May 07, 2019 3.390 3.440 3.390 3.430 11,032 -0.02(-0.58%)
May 06, 2019 3.440 3.480 3.434 3.450 15,710 -0.06(-1.85%)
May 03, 2019 3.530 3.530 3.500 3.515 13,800 +0.07(+2.03%)
May 02, 2019 3.450 3.470 3.430 3.445 16,912 +0.02(+0.58%)
May 01, 2019 3.490 3.490 3.420 3.425 16,062 -0.04(-1.01%)
Apr 30, 2019 3.470 3.490 3.430 3.460 29,701 +0.00(+0.00%)
Apr 29, 2019 3.440 3.460 3.433 3.460 20,040 -0.01(-0.29%)
Apr 26, 2019 3.490 3.500 3.460 3.470 25,500 +0.00(+0.00%)
Apr 25, 2019 3.440 3.470 3.420 3.470 24,060 +0.04(+1.02%)
Apr 24, 2019 3.440 3.460 3.420 3.435 95,149 -0.04(-1.01%)
Apr 23, 2019 3.464 3.490 3.460 3.470 64,309 -0.09(-2.53%)
Apr 22, 2019 3.500 3.610 3.500 3.560 38,533 +0.00(+0.00%)
Apr 18, 2019 3.550 3.570 3.530 3.560 18,100 +0.03(+0.85%)
Apr 17, 2019 3.520 3.550 3.510 3.530 106,885 +0.02(+0.71%)
Apr 16, 2019 3.490 3.510 3.490 3.505 23,638 +0.04(+1.30%)
Apr 15, 2019 3.450 3.480 3.440 3.460 54,508 +0.02(+0.58%)
Apr 12, 2019 3.421 3.470 3.421 3.440 32,400 -0.01(-0.29%)
Apr 11, 2019 3.480 3.480 3.410 3.450 95,459 -0.03(-0.86%)
Apr 10, 2019 3.450 3.490 3.450 3.480 113,221 +0.04(+1.16%)
Apr 09, 2019 3.480 3.480 3.420 3.440 346,139 -0.08(-2.13%)
Apr 08, 2019 3.510 3.530 3.500 3.515 109,157 +0.06(+1.59%)
Apr 05, 2019 3.440 3.460 3.440 3.460 59,800 -0.01(-0.29%)
Apr 04, 2019 3.460 3.470 3.430 3.470 93,796 +0.08(+2.36%)
Apr 03, 2019 3.374 3.410 3.365 3.390 359,268 +0.12(+3.67%)
Apr 02, 2019 3.276 3.280 3.240 3.270 211,556 -0.02(-0.61%)
Apr 01, 2019 3.260 3.290 3.260 3.290 1,000,304 +0.00(+0.15%)
Mar 29, 2019 3.350 3.360 3.260 3.285 98,400 +0.29(+9.50%)
Mar 28, 2019 2.980 3.010 2.970 3.000 67,600 +0.02(+0.67%)
Mar 27, 2019 2.950 3.000 2.950 2.980 73,979 +0.06(+2.23%)
Mar 26, 2019 2.930 2.930 2.890 2.915 563,586 -0.02(-0.51%)
Mar 25, 2019 2.900 2.950 2.900 2.930 41,387 +0.04(+1.21%)
Mar 22, 2019 2.870 2.900 2.860 2.895 36,100 -0.04(-1.19%)
Mar 21, 2019 2.945 2.945 2.910 2.930 47,007 -0.07(-2.33%)
Mar 20, 2019 2.960 3.020 2.960 3.000 59,524 +0.06(+2.04%)
Mar 19, 2019 2.960 2.980 2.940 2.940 157,140 +0.01(+0.34%)
Mar 18, 2019 2.920 2.950 2.910 2.930 40,182 +0.03(+1.03%)
Mar 15, 2019 2.890 2.910 2.880 2.900 52,500 -0.12(-3.81%)
Mar 14, 2019 3.000 3.030 2.992 3.015 45,149 +0.09(+3.08%)
Mar 13, 2019 2.880 2.930 2.880 2.925 46,485 +0.09(+3.36%)
Mar 12, 2019 2.868 2.870 2.830 2.830 227,419 -0.06(-2.25%)
Mar 11, 2019 2.860 2.910 2.855 2.895 57,471 +0.08(+2.66%)
Mar 08, 2019 2.820 2.848 2.810 2.820 51,500 +0.00(+0.00%)
Mar 07, 2019 2.830 2.840 2.800 2.820 73,384 -0.02(-0.70%)
Mar 06, 2019 2.860 2.880 2.840 2.840 215,816 -0.06(-2.24%)
Mar 05, 2019 2.875 2.920 2.875 2.905 118,294 +0.03(+1.22%)
Mar 04, 2019 2.900 2.900 2.850 2.870 41,467 -0.06(-2.21%)
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.