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 (%)
Aug 31, 2023 3.014 3.030 2.990 2.990 25,335 +0.06(+2.05%)
Aug 30, 2023 2.950 2.950 2.930 2.930 10,171 -0.01(-0.34%)
Aug 29, 2023 2.880 2.940 2.880 2.940 41,806 +0.06(+1.99%)
Aug 28, 2023 2.880 2.890 2.870 2.882 7,458 +0.04(+1.50%)
Aug 25, 2023 2.870 2.880 2.830 2.840 38,209 +0.05(+1.79%)
Aug 24, 2023 2.810 2.810 2.790 2.790 16,923 -0.11(-3.79%)
Aug 23, 2023 2.880 2.900 2.880 2.900 20,522 -0.02(-0.68%)
Aug 22, 2023 2.936 2.940 2.920 2.920 57,036 +0.00(+0.00%)
Aug 21, 2023 2.940 2.950 2.910 2.920 14,652 -0.04(-1.35%)
Aug 18, 2023 2.940 2.966 2.925 2.960 70,919 -0.03(-1.00%)
Aug 17, 2023 3.025 3.030 2.990 2.990 34,691 -0.04(-1.32%)
Aug 16, 2023 3.079 3.080 3.030 3.030 24,426 +0.01(+0.45%)
Aug 15, 2023 3.033 3.040 3.000 3.017 35,955 -0.04(-1.42%)
Aug 14, 2023 3.040 3.060 3.040 3.060 79,199 +0.03(+0.99%)
Aug 11, 2023 3.040 3.050 3.030 3.030 11,285 -0.09(-2.73%)
Aug 10, 2023 3.163 3.163 3.100 3.115 15,323 +0.06(+1.80%)
Aug 09, 2023 3.075 3.090 3.050 3.060 29,984 +0.00(+0.00%)
Aug 08, 2023 3.010 3.060 3.010 3.060 57,216 -0.04(-1.29%)
Aug 07, 2023 3.068 3.100 3.062 3.100 36,253 +0.00(+0.00%)
Aug 04, 2023 3.060 3.100 3.060 3.100 6,883 +0.08(+2.48%)
Aug 03, 2023 2.990 3.040 2.990 3.025 43,953 -0.04(-1.47%)
Aug 02, 2023 3.100 3.100 3.060 3.070 18,497 -0.15(-4.66%)
Aug 01, 2023 3.225 3.225 3.197 3.220 39,285 -0.08(-2.57%)
Jul 31, 2023 3.310 3.312 3.300 3.305 24,571 -0.00(-0.15%)
Jul 28, 2023 3.310 3.340 3.300 3.310 90,183 +0.02(+0.61%)
Jul 27, 2023 3.370 3.370 3.290 3.290 21,621 -0.03(-0.90%)
Jul 26, 2023 3.288 3.340 3.288 3.320 25,488 +0.01(+0.30%)
Jul 25, 2023 3.310 3.350 3.300 3.310 15,664 -0.04(-1.19%)
Jul 24, 2023 3.320 3.350 3.300 3.350 37,436 -0.01(-0.30%)
Jul 21, 2023 3.360 3.360 3.340 3.360 16,161 -0.03(-0.88%)
Jul 20, 2023 3.390 3.420 3.360 3.390 21,127 -0.04(-1.17%)
Jul 19, 2023 3.440 3.440 3.410 3.430 20,253 -0.07(-2.00%)
Jul 18, 2023 3.485 3.510 3.470 3.500 10,436 +0.07(+2.04%)
Jul 17, 2023 3.419 3.450 3.417 3.430 16,111 -0.01(-0.29%)
Jul 14, 2023 3.500 3.500 3.440 3.440 29,065 -0.04(-1.15%)
Jul 13, 2023 3.490 3.500 3.473 3.480 11,151 +0.02(+0.49%)
Jul 12, 2023 3.420 3.470 3.420 3.463 54,013 +0.15(+4.62%)
Jul 11, 2023 3.280 3.380 3.280 3.310 71,392 +0.06(+1.85%)
Jul 10, 2023 3.220 3.254 3.220 3.250 44,968 +0.01(+0.31%)
Jul 07, 2023 3.240 3.265 3.220 3.240 34,858 -0.02(-0.61%)
Jul 06, 2023 3.290 3.290 3.230 3.260 376,908 -0.09(-2.69%)
Jul 05, 2023 3.355 3.380 3.320 3.350 68,502 -0.00(-0.15%)
Jul 03, 2023 3.345 3.375 3.310 3.355 32,067 -0.04(-1.03%)
Jun 30, 2023 3.370 3.400 3.359 3.390 42,568 +0.04(+1.04%)
Jun 29, 2023 3.340 3.420 3.338 3.355 141,310 +0.50(+17.72%)
Jun 28, 2023 2.870 2.909 2.850 2.850 45,500 -0.04(-1.38%)
Jun 27, 2023 2.870 2.890 2.860 2.890 81,534 +0.04(+1.40%)
Jun 26, 2023 2.865 2.900 2.850 2.850 130,760 +0.03(+1.06%)
Jun 23, 2023 2.820 2.870 2.810 2.820 58,486 -0.04(-1.40%)
Jun 22, 2023 2.820 2.890 2.820 2.860 64,079 +0.04(+1.42%)
Jun 21, 2023 2.800 2.820 2.790 2.820 107,855 +0.01(+0.36%)
Jun 20, 2023 2.790 2.810 2.790 2.810 85,730 -0.03(-1.06%)
Jun 16, 2023 2.840 2.853 2.810 2.840 112,226 +0.03(+1.07%)
Jun 15, 2023 2.770 2.810 2.760 2.810 35,584 +0.18(+6.84%)
Jun 14, 2023 2.690 2.750 2.630 2.630 18,596 -0.02(-0.75%)
Jun 13, 2023 2.650 2.680 2.645 2.650 58,043 +0.01(+0.38%)
Jun 12, 2023 2.630 2.660 2.620 2.640 45,395 +0.06(+2.32%)
Jun 09, 2023 2.560 2.630 2.560 2.580 35,010 -0.03(-1.15%)
Jun 08, 2023 2.600 2.615 2.596 2.610 67,709 +0.03(+1.16%)
Jun 07, 2023 2.620 2.620 2.570 2.580 64,035 +0.02(+0.78%)
Jun 06, 2023 2.596 2.640 2.530 2.560 65,889 +0.01(+0.39%)
Jun 05, 2023 2.540 2.570 2.530 2.550 65,886 -0.05(-1.92%)
Jun 02, 2023 2.595 2.600 2.580 2.600 106,156 +0.05(+1.96%)
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.