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

Hennes & Mauritz Ab (OP: HNNMY )

3.150 -0.025 (-0.79%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 6, 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 (%)
Aug 31, 2011 6.150 6.260 6.120 6.220 82,293 +0.13(+2.13%)
Aug 30, 2011 6.000 6.090 5.960 6.090 57,309 -0.03(-0.49%)
Aug 29, 2011 6.080 6.150 6.060 6.120 104,198 +0.06(+0.99%)
Aug 26, 2011 5.940 6.090 5.870 6.060 61,102 +0.07(+1.17%)
Aug 25, 2011 6.140 6.150 5.980 5.990 63,518 -0.24(-3.85%)
Aug 24, 2011 6.140 6.260 6.120 6.230 26,435 -0.09(-1.42%)
Aug 23, 2011 6.080 6.320 6.060 6.320 113,456 +0.34(+5.69%)
Aug 22, 2011 6.110 6.120 5.950 5.980 43,740 +0.13(+2.22%)
Aug 19, 2011 5.880 5.990 5.790 5.850 215,738 -0.18(-2.99%)
Aug 18, 2011 6.150 6.170 5.960 6.030 207,072 -0.41(-6.37%)
Aug 17, 2011 6.500 6.600 6.410 6.440 70,066 +0.17(+2.71%)
Aug 16, 2011 6.230 6.410 6.230 6.270 124,827 -0.06(-0.95%)
Aug 15, 2011 6.200 6.340 6.200 6.330 68,858 +0.17(+2.76%)
Aug 12, 2011 6.140 6.230 6.110 6.160 61,265 +0.01(+0.16%)
Aug 11, 2011 5.860 6.190 5.820 6.150 125,734 +0.32(+5.49%)
Aug 10, 2011 5.960 6.037 5.750 5.830 1,295,436 -0.09(-1.52%)
Aug 09, 2011 5.950 5.950 5.600 5.920 240,212 +0.17(+2.96%)
Aug 08, 2011 5.970 6.030 5.700 5.750 43,706 -0.25(-4.17%)
Aug 05, 2011 6.010 6.090 5.830 6.000 97,286 +0.27(+4.71%)
Aug 04, 2011 6.080 6.080 5.730 5.730 287,019 -0.58(-9.19%)
Aug 03, 2011 6.340 6.340 6.180 6.310 101,895 +0.02(+0.32%)
Aug 02, 2011 6.460 6.480 6.290 6.290 97,476 -0.41(-6.12%)
Aug 01, 2011 6.830 6.830 6.580 6.700 74,232 -0.07(-1.03%)
Jul 29, 2011 6.720 6.850 6.700 6.770 39,569 +0.07(+1.04%)
Jul 28, 2011 6.760 6.820 6.700 6.700 79,294 -0.04(-0.59%)
Jul 27, 2011 6.910 6.910 6.730 6.740 70,853 -0.10(-1.46%)
Jul 26, 2011 6.890 6.900 6.780 6.840 50,617 +0.02(+0.29%)
Jul 25, 2011 6.770 6.850 6.770 6.820 41,818 -0.01(-0.15%)
Jul 22, 2011 6.800 6.830 6.800 6.830 30,577 -0.01(-0.15%)
Jul 21, 2011 6.830 6.850 6.750 6.840 72,922 +0.21(+3.17%)
Jul 20, 2011 6.630 6.700 6.620 6.630 26,276 +0.03(+0.45%)
Jul 19, 2011 6.540 6.620 6.520 6.600 50,754 +0.13(+2.01%)
Jul 18, 2011 6.490 6.510 6.410 6.470 74,057 -0.12(-1.82%)
Jul 15, 2011 6.640 6.690 6.560 6.590 73,330 +0.02(+0.33%)
Jul 14, 2011 6.670 6.680 6.540 6.568 141,173 -0.11(-1.68%)
Jul 13, 2011 6.590 6.750 6.590 6.680 46,382 +0.07(+1.06%)
Jul 12, 2011 6.560 6.730 6.560 6.610 44,142 -0.07(-1.05%)
Jul 11, 2011 6.740 6.770 6.660 6.680 51,442 -0.23(-3.33%)
Jul 08, 2011 6.990 7.000 6.900 6.910 52,924 -0.11(-1.57%)
Jul 07, 2011 6.910 7.030 6.910 7.020 102,921 +0.09(+1.30%)
Jul 06, 2011 6.930 6.930 6.850 6.930 80,182 -0.09(-1.28%)
Jul 05, 2011 6.960 7.060 6.950 7.020 96,046 +0.13(+1.89%)
Jul 01, 2011 6.800 6.890 6.800 6.890 73,962 +0.00(+0.00%)
Jun 30, 2011 6.770 6.900 6.770 6.890 116,158 +0.05(+0.73%)
Jun 29, 2011 6.770 6.880 6.720 6.840 440,534 +0.18(+2.70%)
Jun 28, 2011 6.670 6.750 6.630 6.660 103,521 -0.06(-0.89%)
Jun 27, 2011 6.540 6.720 6.540 6.720 287,167 +0.29(+4.51%)
Jun 24, 2011 6.530 6.530 6.410 6.430 79,013 -0.08(-1.23%)
Jun 23, 2011 6.460 6.530 6.350 6.510 44,641 -0.05(-0.76%)
Jun 22, 2011 6.560 6.640 6.510 6.560 201,386 -0.19(-2.81%)
Jun 21, 2011 6.590 6.760 6.590 6.750 138,206 +0.18(+2.74%)
Jun 20, 2011 6.570 6.570 6.520 6.570 63,883 -0.04(-0.61%)
Jun 17, 2011 6.690 6.690 6.590 6.610 83,865 +0.04(+0.61%)
Jun 16, 2011 6.530 6.630 6.530 6.570 76,112 -0.07(-1.05%)
Jun 15, 2011 6.730 6.790 6.640 6.640 96,872 -0.37(-5.28%)
Jun 14, 2011 7.030 7.100 7.010 7.010 44,973 +0.05(+0.72%)
Jun 13, 2011 7.010 7.050 6.912 6.960 42,957 -0.01(-0.14%)
Jun 10, 2011 7.110 7.110 6.960 6.970 92,180 -0.19(-2.65%)
Jun 09, 2011 7.200 7.200 7.120 7.160 65,367 -0.02(-0.28%)
Jun 08, 2011 7.210 7.270 7.140 7.180 94,419 -0.10(-1.37%)
Jun 07, 2011 7.310 7.380 7.280 7.280 48,980 -0.02(-0.27%)
Jun 06, 2011 7.440 7.440 7.270 7.300 100,414 -0.08(-1.08%)
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.