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

Hennes & Mauritz Ab (OP: HNNMY )

3.112 -0.058 (-1.83%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 10, 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 (%)
Jun 30, 2009 9.970 10.05 9.850 9.990 50,274 -0.10(-0.99%)
Jun 29, 2009 9.980 10.18 9.930 10.09 44,459 +0.11(+1.10%)
Jun 26, 2009 10.05 10.05 9.850 9.980 45,468 +0.39(+4.07%)
Jun 25, 2009 9.470 9.660 9.410 9.590 33,219 +0.30(+3.23%)
Jun 24, 2009 9.300 9.470 9.250 9.290 48,414 +0.18(+1.98%)
Jun 23, 2009 9.040 9.160 8.950 9.110 31,149 +0.19(+2.13%)
Jun 22, 2009 8.990 9.030 8.850 8.920 34,308 -0.30(-3.25%)
Jun 19, 2009 9.230 9.370 9.220 9.220 71,749 +0.04(+0.44%)
Jun 18, 2009 9.170 9.350 9.150 9.180 60,999 -0.18(-1.87%)
Jun 17, 2009 9.240 9.365 9.090 9.355 165,773 +0.11(+1.14%)
Jun 16, 2009 9.370 9.400 9.190 9.250 53,107 -0.10(-1.07%)
Jun 15, 2009 9.480 9.480 9.220 9.350 45,348 -0.36(-3.71%)
Jun 12, 2009 9.660 9.780 9.650 9.710 29,677 -0.16(-1.62%)
Jun 11, 2009 9.600 9.870 9.600 9.870 46,288 +0.41(+4.33%)
Jun 10, 2009 9.730 9.730 9.380 9.460 49,299 +0.11(+1.18%)
Jun 09, 2009 9.440 9.440 9.260 9.350 35,993 +0.11(+1.19%)
Jun 08, 2009 9.200 9.300 9.160 9.240 38,758 +0.04(+0.43%)
Jun 05, 2009 9.470 9.470 9.160 9.200 29,505 -0.25(-2.65%)
Jun 04, 2009 9.320 9.510 9.300 9.450 52,296 +0.13(+1.39%)
Jun 03, 2009 9.550 9.610 9.300 9.320 53,351 -0.58(-5.86%)
Jun 02, 2009 9.820 9.930 9.780 9.900 55,527 -0.03(-0.30%)
Jun 01, 2009 9.780 10.00 9.780 9.930 46,053 +0.44(+4.64%)
May 29, 2009 9.600 9.600 9.370 9.490 38,183 +0.12(+1.28%)
May 28, 2009 9.310 9.380 9.230 9.370 71,135 +0.14(+1.52%)
May 27, 2009 9.300 9.400 9.220 9.230 38,743 -0.29(-3.05%)
May 26, 2009 9.250 9.580 9.200 9.520 18,141 +0.15(+1.60%)
May 22, 2009 9.280 9.440 9.200 9.370 37,086 +0.09(+0.97%)
May 21, 2009 9.150 9.390 9.150 9.280 188,618 -0.08(-0.85%)
May 20, 2009 9.300 9.510 9.300 9.360 18,448 -0.15(-1.58%)
May 19, 2009 9.420 9.570 9.400 9.510 28,717 -0.04(-0.42%)
May 18, 2009 9.270 9.550 9.230 9.550 36,761 +0.55(+6.11%)
May 15, 2009 9.100 9.220 8.990 9.000 119,463 -0.30(-3.23%)
May 14, 2009 9.020 9.310 9.000 9.300 35,188 +0.25(+2.76%)
May 13, 2009 9.060 9.150 9.050 9.050 50,810 -0.40(-4.23%)
May 12, 2009 9.570 9.640 9.300 9.450 74,708 -0.07(-0.74%)
May 11, 2009 9.370 9.670 9.370 9.520 34,194 -0.33(-3.35%)
May 08, 2009 9.710 9.930 9.540 9.850 35,213 +0.46(+4.90%)
May 07, 2009 9.670 9.860 9.360 9.390 28,726 -0.07(-0.74%)
May 06, 2009 9.420 9.550 9.300 9.460 41,043 +0.20(+2.16%)
May 05, 2009 9.180 9.350 9.120 9.260 26,594 -0.27(-2.83%)
May 04, 2009 9.500 9.540 9.450 9.530 19,353 +0.50(+5.54%)
May 01, 2009 9.150 9.150 8.900 9.030 25,787 +0.01(+0.11%)
Apr 30, 2009 9.100 9.110 8.910 9.020 22,558 -0.02(-0.22%)
Apr 29, 2009 8.740 9.070 8.740 9.040 136,398 +0.41(+4.75%)
Apr 28, 2009 8.560 8.680 8.540 8.630 12,690 -0.13(-1.48%)
Apr 27, 2009 8.720 8.930 8.630 8.760 15,469 +0.06(+0.69%)
Apr 24, 2009 8.660 8.850 8.660 8.700 21,954 +0.31(+3.69%)
Apr 23, 2009 8.340 8.420 8.230 8.390 14,726 +0.44(+5.53%)
Apr 22, 2009 7.970 8.190 7.950 7.950 21,102 +0.14(+1.79%)
Apr 21, 2009 7.730 7.850 7.640 7.810 21,194 +0.26(+3.44%)
Apr 20, 2009 7.560 7.650 7.510 7.550 16,465 -0.46(-5.74%)
Apr 17, 2009 7.950 8.050 7.850 8.010 45,275 -0.29(-3.49%)
Apr 16, 2009 8.250 8.360 8.200 8.300 55,686 +0.05(+0.61%)
Apr 15, 2009 8.060 8.260 8.050 8.250 160,155 -0.26(-3.06%)
Apr 14, 2009 8.460 8.660 8.450 8.510 61,441 -0.05(-0.58%)
Apr 13, 2009 8.220 8.560 8.220 8.560 38,636 +0.21(+2.51%)
Apr 09, 2009 8.300 8.440 8.240 8.350 28,690 +0.12(+1.46%)
Apr 08, 2009 8.100 8.320 8.030 8.230 16,416 +0.09(+1.11%)
Apr 07, 2009 8.040 8.240 8.000 8.140 19,727 -0.28(-3.33%)
Apr 06, 2009 8.350 8.420 8.260 8.420 32,244 +0.02(+0.24%)
Apr 03, 2009 8.290 8.400 8.200 8.400 29,220 +0.15(+1.82%)
Apr 02, 2009 8.150 8.390 8.150 8.250 28,408 +0.45(+5.77%)
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.