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

Hennes & Mauritz Ab (OP: HNNMY )

3.100 -0.075 (-2.36%)
Streaming Delayed Price Updated: 2:58 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 (%)
Jan 30, 2015 8.250 8.250 8.160 8.180 78,516 +0.07(+0.86%)
Jan 29, 2015 8.110 8.140 8.070 8.110 125,902 +0.14(+1.76%)
Jan 28, 2015 8.130 8.160 7.950 7.970 111,445 -0.25(-3.04%)
Jan 27, 2015 8.250 8.270 8.170 8.220 85,834 -0.04(-0.42%)
Jan 26, 2015 8.185 8.280 8.180 8.255 111,873 +0.18(+2.17%)
Jan 23, 2015 8.140 8.200 8.080 8.080 101,498 -0.14(-1.70%)
Jan 22, 2015 8.173 8.230 8.160 8.220 91,195 +0.01(+0.15%)
Jan 21, 2015 8.190 8.205 8.180 8.208 833,278 +0.06(+0.71%)
Jan 20, 2015 8.214 8.230 8.120 8.150 86,874 -0.08(-0.97%)
Jan 16, 2015 8.230 8.230 8.230 0 +0.17(+2.11%)
Jan 15, 2015 8.050 8.140 8.000 8.060 265,356 +0.01(+0.12%)
Jan 14, 2015 8.140 8.140 8.020 8.050 75,164 -0.06(-0.74%)
Jan 13, 2015 8.110 0 +0.09(+1.19%)
Jan 12, 2015 8.025 8.025 7.960 8.015 96,583 -0.02(-0.31%)
Jan 09, 2015 8.067 8.070 7.996 8.040 160,521 -0.05(-0.62%)
Jan 08, 2015 8.030 8.100 8.010 8.090 153,973 +0.15(+1.89%)
Jan 07, 2015 8.040 8.070 7.910 7.940 176,292 -0.15(-1.79%)
Jan 06, 2015 8.150 8.260 8.050 8.085 93,315 +0.00(+0.00%)
Jan 05, 2015 8.120 8.140 8.050 8.085 117,225 -0.11(-1.40%)
Jan 02, 2015 8.274 8.274 8.190 8.200 30,122 -0.06(-0.73%)
Dec 31, 2014 8.260 8.260 8.260 0 -0.10(-1.20%)
Dec 30, 2014 8.360 8.370 8.330 8.360 115,408 +0.10(+1.21%)
Dec 29, 2014 8.292 8.310 8.251 8.260 121,004 -0.06(-0.72%)
Dec 26, 2014 8.300 8.400 8.300 8.320 95,771 -0.02(-0.18%)
Dec 24, 2014 8.335 8.335 8.335 0 -0.01(-0.18%)
Dec 23, 2014 8.350 8.382 8.320 8.350 66,869 +0.05(+0.60%)
Dec 22, 2014 8.332 8.370 8.300 8.300 83,429 +0.01(+0.12%)
Dec 19, 2014 8.260 8.350 8.250 8.290 90,139 -0.01(-0.12%)
Dec 18, 2014 8.210 8.320 8.190 8.300 86,553 +0.22(+2.72%)
Dec 17, 2014 8.111 8.160 8.040 8.080 80,017 +0.01(+0.06%)
Dec 16, 2014 8.160 8.070 8.075 101,766 -0.02(-0.26%)
Dec 15, 2014 8.240 8.260 8.080 8.096 61,703 -0.16(-1.93%)
Dec 12, 2014 8.390 8.390 8.240 8.255 526,628 -0.17(-2.08%)
Dec 11, 2014 8.360 8.474 8.360 8.430 378,488 +0.18(+2.18%)
Dec 10, 2014 8.320 8.340 8.240 8.250 173,912 -0.09(-1.08%)
Dec 09, 2014 8.390 8.390 8.300 8.340 104,811 -0.06(-0.71%)
Dec 08, 2014 8.400 8.410 8.346 8.400 35,833 -0.03(-0.36%)
Dec 05, 2014 8.431 8.464 8.410 8.430 84,877 +0.04(+0.44%)
Dec 04, 2014 8.460 8.480 8.390 8.393 95,283 -0.01(-0.14%)
Dec 03, 2014 8.439 8.439 8.380 8.405 86,670 +0.00(+0.06%)
Dec 02, 2014 8.519 8.519 8.380 8.400 81,386 -0.14(-1.64%)
Dec 01, 2014 8.680 8.680 8.510 8.540 79,335 +0.01(+0.12%)
Nov 28, 2014 8.500 8.540 8.470 8.530 64,041 +0.19(+2.28%)
Nov 26, 2014 8.340 8.340 8.340 0 -0.06(-0.71%)
Nov 25, 2014 8.390 8.420 8.340 8.400 62,750 +0.01(+0.12%)
Nov 24, 2014 8.294 8.390 8.294 8.390 88,412 +0.14(+1.70%)
Nov 21, 2014 8.330 8.330 8.250 8.250 106,631 -0.07(-0.84%)
Nov 20, 2014 8.280 8.320 8.280 8.320 91,269 +0.06(+0.73%)
Nov 19, 2014 8.294 8.300 8.238 8.260 58,283 -0.06(-0.68%)
Nov 18, 2014 8.290 8.347 8.260 8.316 82,513 +0.09(+1.11%)
Nov 17, 2014 8.240 8.040 8.225 54,558 +0.19(+2.30%)
Nov 14, 2014 8.012 8.097 8.010 8.040 130,419 +0.01(+0.12%)
Nov 13, 2014 8.037 8.073 8.020 8.030 93,583 +0.03(+0.37%)
Nov 12, 2014 8.000 8.030 7.970 8.000 66,218 -0.07(-0.93%)
Nov 11, 2014 8.004 8.100 8.000 8.075 92,306 +0.21(+2.67%)
Nov 10, 2014 7.915 7.915 7.850 7.865 69,852 -0.03(-0.38%)
Nov 07, 2014 7.890 7.920 7.860 7.895 87,135 -0.01(-0.06%)
Nov 06, 2014 7.954 7.980 7.900 7.900 61,873 +0.00(+0.00%)
Nov 05, 2014 7.900 7.930 7.860 7.900 85,244 +0.08(+0.96%)
Nov 04, 2014 7.790 7.850 7.790 7.825 157,394 +0.08(+0.97%)
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.