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 (%)
Jul 29, 2022 2.480 2.510 2.480 2.510 36,166 +0.05(+2.03%)
Jul 28, 2022 2.413 2.460 2.413 2.460 104,188 +0.02(+0.82%)
Jul 27, 2022 2.425 2.460 2.400 2.440 100,312 +0.02(+0.83%)
Jul 26, 2022 2.440 2.443 2.400 2.420 149,968 -0.18(-6.92%)
Jul 25, 2022 2.623 2.623 2.590 2.600 36,181 +0.03(+1.17%)
Jul 22, 2022 2.570 2.600 2.550 2.570 19,069 -0.03(-1.15%)
Jul 21, 2022 2.574 2.600 2.500 2.600 62,803 +0.04(+1.56%)
Jul 20, 2022 2.570 2.580 2.530 2.560 63,644 +0.00(+0.00%)
Jul 19, 2022 2.550 2.570 2.550 2.560 216,918 +0.09(+3.64%)
Jul 18, 2022 2.450 2.490 2.450 2.470 135,961 +0.03(+1.23%)
Jul 15, 2022 2.410 2.440 2.410 2.440 46,715 +0.04(+1.67%)
Jul 14, 2022 2.375 2.400 2.360 2.400 145,701 -0.05(-2.04%)
Jul 13, 2022 2.460 2.470 2.433 2.450 145,426 -0.02(-0.81%)
Jul 12, 2022 2.470 2.490 2.460 2.470 320,668 +0.07(+2.92%)
Jul 11, 2022 2.412 2.420 2.390 2.400 215,682 -0.05(-2.04%)
Jul 08, 2022 2.440 2.460 2.420 2.450 63,465 +0.03(+1.24%)
Jul 07, 2022 2.397 2.430 2.390 2.420 387,304 +0.04(+1.57%)
Jul 06, 2022 2.380 2.410 2.360 2.382 664,375 +0.05(+2.03%)
Jul 05, 2022 2.304 2.350 2.300 2.335 268,196 -0.04(-1.89%)
Jul 01, 2022 2.349 2.380 2.335 2.380 151,943 +0.05(+2.14%)
Jun 30, 2022 2.300 2.360 2.280 2.330 232,082 -0.05(-2.10%)
Jun 29, 2022 2.370 2.430 2.360 2.380 755,998 +0.03(+1.28%)
Jun 28, 2022 2.370 2.380 2.320 2.350 353,904 -0.04(-1.67%)
Jun 27, 2022 2.390 2.409 2.370 2.390 209,866 -0.03(-1.24%)
Jun 24, 2022 2.360 2.420 2.360 2.420 119,467 +0.06(+2.54%)
Jun 23, 2022 2.330 2.360 2.300 2.360 276,090 -0.03(-1.26%)
Jun 22, 2022 2.340 2.400 2.340 2.390 871,343 +0.01(+0.42%)
Jun 21, 2022 2.390 2.430 2.370 2.380 276,669 -0.02(-0.63%)
Jun 17, 2022 2.320 2.410 2.310 2.395 514,061 +0.06(+2.79%)
Jun 16, 2022 2.300 2.350 2.300 2.330 298,341 -0.10(-4.12%)
Jun 15, 2022 2.440 2.440 2.350 2.430 447,711 -0.14(-5.45%)
Jun 14, 2022 2.560 2.590 2.540 2.570 248,127 +0.00(+0.00%)
Jun 13, 2022 2.590 2.610 2.550 2.570 146,288 -0.13(-4.81%)
Jun 10, 2022 2.670 2.700 2.650 2.700 60,878 -0.05(-1.82%)
Jun 09, 2022 2.780 2.790 2.740 2.750 111,872 -0.09(-3.17%)
Jun 08, 2022 2.820 2.850 2.810 2.840 133,080 +0.05(+1.79%)
Jun 07, 2022 2.680 2.790 2.680 2.790 1,141,011 +0.03(+1.02%)
Jun 06, 2022 2.870 2.870 2.740 2.762 83,894 +0.03(+1.17%)
Jun 03, 2022 2.735 2.770 2.713 2.730 124,634 -0.06(-2.15%)
Jun 02, 2022 2.710 2.790 2.710 2.790 191,565 +0.09(+3.33%)
Jun 01, 2022 2.740 2.740 2.690 2.700 305,012 +0.00(+0.00%)
May 31, 2022 2.680 2.728 2.670 2.700 381,551 +0.04(+1.50%)
May 27, 2022 2.650 2.660 2.620 2.660 104,111 +0.16(+6.40%)
May 26, 2022 2.510 2.560 2.490 2.500 323,524 +0.04(+1.63%)
May 25, 2022 2.420 2.530 2.420 2.460 339,711 -0.01(-0.40%)
May 24, 2022 2.430 2.480 2.420 2.470 626,735 -0.07(-2.76%)
May 23, 2022 2.525 2.553 2.500 2.540 159,796 +0.06(+2.42%)
May 20, 2022 2.500 2.500 2.440 2.480 159,474 -0.02(-0.80%)
May 19, 2022 2.490 2.520 2.460 2.500 306,127 -0.02(-0.79%)
May 18, 2022 2.580 2.590 2.510 2.520 130,516 -0.11(-4.36%)
May 17, 2022 2.640 2.660 2.610 2.635 369,789 +0.06(+2.53%)
May 16, 2022 2.534 2.580 2.520 2.570 459,287 +0.07(+2.80%)
May 13, 2022 2.520 2.540 2.500 2.500 87,929 +0.09(+3.73%)
May 12, 2022 2.390 2.430 2.365 2.410 334,537 +0.09(+3.88%)
May 11, 2022 2.360 2.420 2.320 2.320 221,739 -0.05(-2.11%)
May 10, 2022 2.352 2.370 2.330 2.370 918,482 +0.07(+3.04%)
May 09, 2022 2.330 2.337 2.290 2.300 312,334 -0.09(-3.77%)
May 06, 2022 2.390 2.420 2.340 2.390 181,637 -0.03(-1.24%)
May 05, 2022 2.400 2.490 2.330 2.420 298,816 -0.12(-4.54%)
May 04, 2022 2.474 2.560 2.440 2.535 292,546 +0.04(+1.40%)
May 03, 2022 2.500 2.520 2.500 2.500 530,490 -0.03(-1.19%)
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.