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

Hennes & Mauritz Ab (OP: HNNMY )

3.170 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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, 2015 7.650 7.690 7.610 7.690 53,212 -0.04(-0.52%)
Aug 28, 2015 7.681 7.740 7.665 7.730 44,788 +0.00(+0.00%)
Aug 27, 2015 7.650 7.730 7.610 7.730 78,225 +0.03(+0.39%)
Aug 26, 2015 7.770 7.770 7.570 7.700 192,587 -0.13(-1.66%)
Aug 25, 2015 7.940 7.940 7.740 7.830 130,171 -0.20(-2.49%)
Aug 24, 2015 7.991 8.050 7.840 8.030 388,509 -0.04(-0.50%)
Aug 21, 2015 8.150 8.150 8.050 8.070 37,497 -0.08(-0.98%)
Aug 20, 2015 8.240 8.270 8.130 8.150 56,060 -0.11(-1.33%)
Aug 19, 2015 8.170 8.280 8.150 8.260 36,713 -0.05(-0.58%)
Aug 18, 2015 8.350 8.380 8.300 8.309 41,457 -0.09(-1.09%)
Aug 17, 2015 8.309 8.400 8.290 8.400 19,813 +0.10(+1.20%)
Aug 14, 2015 8.280 8.300 8.248 8.300 32,330 +0.06(+0.73%)
Aug 13, 2015 8.155 8.260 8.155 8.240 38,083 +0.12(+1.48%)
Aug 12, 2015 8.040 8.140 8.030 8.120 20,858 +0.10(+1.25%)
Aug 11, 2015 7.973 8.030 7.973 8.020 23,732 +0.01(+0.12%)
Aug 10, 2015 7.980 8.030 7.970 8.010 72,006 +0.16(+2.04%)
Aug 07, 2015 7.840 7.880 7.830 7.850 37,040 -0.15(-1.88%)
Aug 06, 2015 7.980 8.010 7.960 8.000 23,772 +0.05(+0.63%)
Aug 05, 2015 7.950 7.970 7.920 7.950 19,712 +0.04(+0.51%)
Aug 04, 2015 7.940 7.950 7.880 7.910 31,173 +0.00(+0.00%)
Aug 03, 2015 7.920 7.930 7.860 7.910 70,901 -0.02(-0.25%)
Jul 31, 2015 7.930 7.960 7.880 7.930 22,228 +0.08(+1.02%)
Jul 30, 2015 7.780 7.860 7.760 7.850 51,909 +0.02(+0.26%)
Jul 29, 2015 7.790 7.860 7.790 7.830 29,848 -0.02(-0.25%)
Jul 28, 2015 7.770 7.860 7.740 7.850 45,759 +0.04(+0.51%)
Jul 27, 2015 7.856 7.870 7.800 7.810 66,830 +0.00(+0.06%)
Jul 24, 2015 7.830 7.880 7.800 7.805 34,467 -0.04(-0.45%)
Jul 23, 2015 7.850 7.880 7.830 7.840 19,022 -0.01(-0.13%)
Jul 22, 2015 7.830 7.870 7.820 7.850 33,821 -0.04(-0.51%)
Jul 21, 2015 7.882 7.910 7.860 7.890 40,655 +0.00(+0.00%)
Jul 20, 2015 7.860 7.890 7.850 7.890 72,513 +0.10(+1.28%)
Jul 17, 2015 7.810 7.830 7.780 7.790 21,927 -0.09(-1.14%)
Jul 16, 2015 7.890 7.920 7.870 7.880 18,476 +0.05(+0.70%)
Jul 15, 2015 7.820 7.860 7.790 7.825 37,889 -0.04(-0.57%)
Jul 14, 2015 7.820 7.880 7.820 7.870 35,163 +0.04(+0.45%)
Jul 13, 2015 7.810 7.860 7.800 7.835 42,180 +0.08(+1.10%)
Jul 10, 2015 7.680 7.750 7.680 7.750 36,010 +0.27(+3.61%)
Jul 09, 2015 7.530 7.540 7.460 7.480 80,041 +0.08(+1.08%)
Jul 08, 2015 7.410 7.440 7.380 7.400 48,546 -0.14(-1.86%)
Jul 07, 2015 7.468 7.560 7.360 7.540 53,303 +0.06(+0.80%)
Jul 06, 2015 7.485 7.560 7.460 7.480 132,233 -0.17(-2.22%)
Jul 02, 2015 7.650 7.650 7.650 0 -0.08(-1.03%)
Jul 01, 2015 7.810 7.810 7.680 7.730 16,836 +0.04(+0.52%)
Jun 30, 2015 7.743 7.750 7.610 7.690 61,043 -0.08(-1.03%)
Jun 29, 2015 7.840 7.860 7.720 7.770 28,748 -0.19(-2.39%)
Jun 26, 2015 7.957 7.980 7.930 7.960 14,503 +0.04(+0.57%)
Jun 25, 2015 7.920 7.970 7.870 7.915 49,555 -0.27(-3.36%)
Jun 24, 2015 8.210 8.210 8.150 8.190 18,497 -0.07(-0.85%)
Jun 23, 2015 8.260 8.290 8.250 8.260 48,733 -0.02(-0.24%)
Jun 22, 2015 8.280 8.350 8.250 8.280 42,186 +0.21(+2.60%)
Jun 19, 2015 8.115 8.140 8.070 8.070 124,879 -0.08(-0.98%)
Jun 18, 2015 8.040 8.240 8.040 8.150 421,389 +0.10(+1.18%)
Jun 17, 2015 8.025 8.080 7.950 8.055 35,783 +0.00(+0.00%)
Jun 16, 2015 7.950 8.070 7.940 8.055 17,534 +0.05(+0.69%)
Jun 15, 2015 7.970 8.010 7.950 8.000 20,408 +0.00(+0.00%)
Jun 12, 2015 8.000 8.050 7.970 8.000 40,803 -0.13(-1.66%)
Jun 11, 2015 8.020 8.170 7.980 8.135 49,867 +0.17(+2.20%)
Jun 10, 2015 7.960 7.970 7.910 7.960 22,584 +0.17(+2.18%)
Jun 09, 2015 7.780 7.790 7.740 7.790 32,214 -0.05(-0.70%)
Jun 08, 2015 7.815 7.860 7.790 7.845 50,279 -0.04(-0.44%)
Jun 05, 2015 7.890 7.835 7.880 33,209 -0.09(-1.19%)
Jun 04, 2015 8.020 8.100 7.940 7.975 43,388 -0.07(-0.87%)
Jun 03, 2015 8.000 8.070 8.000 8.045 28,802 +0.12(+1.45%)
Jun 02, 2015 7.900 7.960 7.890 7.930 22,829 +0.06(+0.76%)
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.