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

Hennes & Mauritz Ab (OP: HNNMY )

3.165 +0.053 (+1.70%)
Streaming Delayed Price Updated: 2:52 PM EDT, May 13, 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, 2017 4.980 5.030 4.980 5.030 49,624 -0.02(-0.40%)
Aug 30, 2017 5.020 5.060 5.010 5.050 68,405 -0.03(-0.64%)
Aug 29, 2017 5.070 5.100 5.060 5.082 51,005 -0.04(-0.73%)
Aug 28, 2017 5.110 5.120 5.090 5.120 79,104 +0.00(+0.00%)
Aug 25, 2017 5.080 5.140 5.080 5.120 22,983 +0.00(+0.00%)
Aug 24, 2017 5.110 5.130 5.100 5.120 27,892 +0.06(+1.19%)
Aug 23, 2017 5.044 5.100 5.040 5.060 99,469 -0.09(-1.75%)
Aug 22, 2017 5.070 5.150 5.070 5.150 38,370 +0.03(+0.59%)
Aug 21, 2017 5.090 5.140 5.070 5.120 30,870 -0.01(-0.19%)
Aug 18, 2017 5.090 5.150 5.090 5.130 42,715 -0.03(-0.58%)
Aug 17, 2017 5.180 5.190 5.140 5.160 52,650 -0.11(-2.09%)
Aug 16, 2017 5.244 5.280 5.220 5.270 38,894 -0.04(-0.75%)
Aug 15, 2017 5.290 5.310 5.271 5.310 73,723 -0.04(-0.65%)
Aug 14, 2017 5.320 5.357 5.320 5.345 12,669 +0.02(+0.47%)
Aug 11, 2017 5.310 5.330 5.280 5.320 88,891 -0.04(-0.75%)
Aug 10, 2017 5.350 5.368 5.330 5.360 55,545 -0.02(-0.37%)
Aug 09, 2017 5.340 5.380 5.330 5.380 36,008 +0.00(+0.00%)
Aug 08, 2017 5.428 5.428 5.360 5.380 33,741 -0.09(-1.65%)
Aug 07, 2017 5.450 5.470 5.450 5.470 68,012 +0.00(+0.00%)
Aug 04, 2017 5.500 5.500 5.420 5.470 23,874 +0.02(+0.37%)
Aug 03, 2017 5.450 5.480 5.420 5.450 52,290 -0.05(-1.00%)
Aug 02, 2017 5.504 5.530 5.480 5.505 47,534 +0.20(+3.77%)
Aug 01, 2017 5.310 5.330 5.290 5.305 40,446 +0.12(+2.41%)
Jul 31, 2017 5.150 5.180 5.150 5.180 107,929 -0.04(-0.86%)
Jul 28, 2017 5.226 5.230 5.190 5.225 53,879 +0.05(+1.06%)
Jul 27, 2017 5.180 5.190 5.150 5.170 60,958 -0.02(-0.39%)
Jul 26, 2017 5.140 5.190 5.140 5.190 105,910 +0.07(+1.37%)
Jul 25, 2017 5.140 5.140 5.100 5.120 47,459 -0.04(-0.87%)
Jul 24, 2017 5.120 5.180 5.120 5.165 108,439 -0.10(-1.90%)
Jul 21, 2017 5.250 5.290 5.250 5.265 67,565 -0.06(-1.03%)
Jul 20, 2017 5.240 5.320 5.240 5.320 48,232 +0.07(+1.33%)
Jul 19, 2017 5.210 5.250 5.210 5.250 34,899 +0.05(+0.96%)
Jul 18, 2017 5.210 5.250 5.180 5.200 56,163 -0.02(-0.38%)
Jul 17, 2017 5.130 5.220 5.130 5.220 71,170 +0.16(+3.16%)
Jul 14, 2017 5.040 5.060 5.000 5.060 60,649 +0.05(+1.00%)
Jul 13, 2017 4.990 5.030 4.970 5.010 57,495 +0.10(+2.04%)
Jul 12, 2017 4.860 4.910 4.860 4.910 78,467 -0.01(-0.20%)
Jul 11, 2017 4.880 4.920 4.870 4.920 65,436 +0.00(+0.10%)
Jul 10, 2017 4.890 4.920 4.880 4.915 98,954 -0.12(-2.48%)
Jul 07, 2017 5.010 5.050 4.990 5.040 112,373 +0.02(+0.40%)
Jul 06, 2017 5.000 5.030 4.990 5.020 46,128 +0.03(+0.60%)
Jul 05, 2017 4.960 4.990 4.950 4.990 60,249 -0.02(-0.40%)
Jul 03, 2017 5.025 5.030 4.990 5.010 32,990 +0.06(+1.31%)
Jun 30, 2017 5.000 5.025 4.920 4.945 38,152 +0.02(+0.41%)
Jun 29, 2017 4.940 4.940 4.890 4.925 61,580 +0.18(+3.90%)
Jun 28, 2017 4.680 4.760 4.680 4.740 146,406 +0.11(+2.38%)
Jun 27, 2017 4.630 4.630 4.590 4.630 83,364 -0.02(-0.43%)
Jun 26, 2017 4.632 4.660 4.630 4.650 119,755 +0.03(+0.65%)
Jun 23, 2017 4.610 4.650 4.610 4.620 110,802 +0.01(+0.22%)
Jun 22, 2017 4.600 4.620 4.580 4.610 89,352 +0.08(+1.65%)
Jun 21, 2017 4.540 4.560 4.520 4.535 72,439 -0.04(-0.77%)
Jun 20, 2017 4.650 4.650 4.540 4.570 266,491 -0.16(-3.38%)
Jun 19, 2017 4.580 4.770 4.580 4.730 7,602,811 +0.12(+2.71%)
Jun 16, 2017 4.560 4.630 4.550 4.605 401,799 +0.06(+1.21%)
Jun 15, 2017 4.530 4.550 4.520 4.550 59,459 -0.29(-5.89%)
Jun 14, 2017 4.910 4.910 4.820 4.835 62,090 -0.04(-0.72%)
Jun 13, 2017 4.850 4.870 4.845 4.870 56,515 +0.16(+3.40%)
Jun 12, 2017 4.740 4.740 4.695 4.710 49,107 +0.03(+0.64%)
Jun 09, 2017 4.690 4.700 4.660 4.680 26,468 -0.06(-1.27%)
Jun 08, 2017 4.710 4.760 4.700 4.740 22,052 -0.05(-1.04%)
Jun 07, 2017 4.790 4.810 4.780 4.790 61,849 -0.17(-3.43%)
Jun 06, 2017 4.970 4.970 4.930 4.960 46,230 -0.01(-0.30%)
Jun 05, 2017 4.990 4.990 4.950 4.975 47,300 -0.07(-1.47%)
Jun 02, 2017 5.010 5.050 5.000 5.049 41,715 +0.07(+1.39%)
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.