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

Hennes & Mauritz Ab (OP: HNNMY )

3.347 +0.107 (+3.31%)
Streaming Delayed Price Updated: 1:52 PM EDT, May 17, 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 29, 2014 8.455 8.455 8.455 0 +0.02(+0.18%)
Aug 28, 2014 8.443 8.500 8.420 8.440 57,659 -0.02(-0.24%)
Aug 27, 2014 8.451 8.500 8.450 8.460 86,269 +0.00(+0.00%)
Aug 26, 2014 8.465 8.527 8.450 8.460 84,216 +0.01(+0.12%)
Aug 25, 2014 8.396 8.460 8.390 8.450 34,861 +0.03(+0.36%)
Aug 22, 2014 8.420 8.478 8.410 8.420 67,249 -0.05(-0.61%)
Aug 21, 2014 8.440 8.490 8.440 8.472 42,541 +0.02(+0.26%)
Aug 20, 2014 8.476 8.440 8.450 106,543 +0.01(+0.12%)
Aug 19, 2014 8.415 8.470 8.415 8.440 61,183 -0.02(-0.18%)
Aug 18, 2014 8.460 8.480 8.420 8.455 73,057 -0.01(-0.06%)
Aug 15, 2014 8.482 8.530 8.380 8.460 78,345 +0.12(+1.44%)
Aug 14, 2014 8.365 8.380 8.330 8.340 46,788 +0.00(+0.00%)
Aug 13, 2014 8.380 8.380 8.330 8.340 49,938 +0.04(+0.54%)
Aug 12, 2014 8.280 8.300 8.260 8.295 50,082 +0.04(+0.42%)
Aug 11, 2014 8.250 8.300 8.220 8.260 72,832 +0.27(+3.38%)
Aug 08, 2014 7.910 7.990 7.870 7.990 54,394 +0.13(+1.65%)
Aug 07, 2014 8.020 8.020 7.830 7.860 50,795 -0.13(-1.63%)
Aug 06, 2014 7.989 8.030 7.960 7.990 43,088 -0.10(-1.24%)
Aug 05, 2014 8.120 8.170 8.060 8.090 116,214 -0.01(-0.06%)
Aug 04, 2014 8.064 8.100 8.030 8.095 54,165 +0.01(+0.06%)
Aug 01, 2014 8.099 8.120 8.060 8.090 68,773 -0.03(-0.37%)
Jul 31, 2014 8.150 8.170 8.090 8.120 52,088 -0.13(-1.58%)
Jul 30, 2014 8.252 8.280 8.230 8.250 105,556 -0.02(-0.24%)
Jul 29, 2014 8.310 8.340 8.270 8.270 70,449 -0.05(-0.60%)
Jul 28, 2014 8.360 8.360 8.290 8.320 86,944 -0.06(-0.72%)
Jul 25, 2014 8.380 8.420 8.350 8.380 221,750 +0.02(+0.25%)
Jul 24, 2014 8.330 8.410 8.300 8.360 102,431 -0.00(-0.01%)
Jul 23, 2014 8.380 8.410 8.350 8.360 74,382 +0.00(+0.00%)
Jul 22, 2014 8.340 8.380 8.330 8.360 40,790 +0.04(+0.48%)
Jul 21, 2014 8.338 8.350 8.290 8.320 58,738 -0.04(-0.42%)
Jul 18, 2014 8.330 8.370 8.300 8.355 68,783 +0.09(+1.09%)
Jul 17, 2014 8.305 8.370 8.250 8.265 56,534 -0.07(-0.90%)
Jul 16, 2014 8.290 8.360 8.280 8.340 55,469 +0.06(+0.72%)
Jul 15, 2014 8.340 8.340 8.260 8.280 52,618 +0.02(+0.24%)
Jul 14, 2014 8.330 8.330 8.240 8.260 57,215 +0.02(+0.24%)
Jul 11, 2014 8.239 8.250 8.210 8.240 51,333 -0.03(-0.36%)
Jul 10, 2014 8.280 8.280 8.230 8.270 78,894 -0.04(-0.48%)
Jul 09, 2014 8.320 8.330 8.290 8.310 93,130 -0.04(-0.42%)
Jul 08, 2014 8.370 8.410 8.340 8.345 54,545 -0.09(-1.13%)
Jul 07, 2014 8.480 8.480 8.410 8.440 61,999 -0.16(-1.86%)
Jul 03, 2014 8.600 8.600 8.600 0 -0.06(-0.69%)
Jul 02, 2014 8.600 8.675 8.600 8.660 36,470 +0.00(+0.00%)
Jul 01, 2014 8.625 8.670 8.613 8.660 68,949 -0.04(-0.46%)
Jun 30, 2014 8.660 8.730 8.660 8.700 64,175 +0.11(+1.27%)
Jun 27, 2014 8.608 8.608 8.560 8.591 49,872 -0.06(-0.69%)
Jun 26, 2014 8.620 8.650 8.570 8.650 50,733 -0.04(-0.46%)
Jun 25, 2014 8.681 8.710 8.650 8.690 54,564 -0.10(-1.14%)
Jun 24, 2014 8.760 8.800 8.750 8.790 50,122 +0.05(+0.57%)
Jun 23, 2014 8.680 8.770 8.680 8.740 68,750 +0.18(+2.10%)
Jun 20, 2014 8.590 8.590 8.490 8.560 85,895 -0.01(-0.12%)
Jun 19, 2014 8.620 8.620 8.515 8.570 42,311 -0.15(-1.78%)
Jun 18, 2014 8.760 8.760 8.650 8.725 112,502 -0.02(-0.17%)
Jun 17, 2014 8.700 8.750 8.690 8.740 133,864 +0.07(+0.81%)
Jun 16, 2014 8.630 8.710 8.630 8.670 38,335 -0.02(-0.23%)
Jun 13, 2014 8.675 8.740 8.670 8.690 55,633 +0.05(+0.58%)
Jun 12, 2014 8.670 8.690 8.630 8.640 49,587 -0.02(-0.23%)
Jun 11, 2014 8.730 8.740 8.640 8.660 42,680 +0.01(+0.12%)
Jun 10, 2014 8.600 8.660 8.590 8.650 125,300 +0.09(+1.05%)
Jun 06, 2014 8.530 8.560 8.520 8.560 41,911 +0.06(+0.71%)
Jun 05, 2014 8.470 8.520 8.440 8.500 40,119 +0.00(+0.00%)
Jun 04, 2014 8.460 8.560 8.430 8.500 74,291 +0.01(+0.12%)
Jun 03, 2014 8.510 8.510 8.460 8.490 34,099 -0.03(-0.35%)
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.