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 (%)
Jan 31, 2018 3.570 3.570 3.470 3.500 397,557 -0.41(-10.49%)
Jan 30, 2018 3.940 3.940 3.880 3.910 81,896 -0.05(-1.26%)
Jan 29, 2018 3.940 3.960 3.920 3.960 91,099 +0.03(+0.76%)
Jan 26, 2018 3.925 3.950 3.920 3.930 57,563 -0.00(-0.10%)
Jan 25, 2018 3.938 3.970 3.910 3.934 136,622 +0.01(+0.23%)
Jan 24, 2018 3.940 3.940 3.910 3.925 123,560 +0.05(+1.42%)
Jan 23, 2018 3.880 3.890 3.860 3.870 76,074 +0.00(+0.00%)
Jan 22, 2018 3.840 3.870 3.830 3.870 36,812 -0.02(-0.51%)
Jan 19, 2018 3.880 3.890 3.870 3.890 107,733 +0.02(+0.52%)
Jan 18, 2018 3.870 3.880 3.850 3.870 61,627 -0.02(-0.51%)
Jan 17, 2018 3.850 3.890 3.850 3.890 112,066 -0.03(-0.77%)
Jan 16, 2018 3.935 3.940 3.920 3.920 123,304 -0.01(-0.25%)
Jan 12, 2018 3.930 3.930 3.930 0 +0.06(+1.42%)
Jan 11, 2018 3.840 3.890 3.835 3.875 128,046 -0.01(-0.26%)
Jan 10, 2018 3.880 3.900 3.860 3.885 335,424 +0.05(+1.30%)
Jan 09, 2018 3.840 3.850 3.810 3.835 3,026,551 +0.02(+0.52%)
Jan 08, 2018 3.935 3.940 3.790 3.815 13,464,797 -0.14(-3.42%)
Jan 05, 2018 3.970 3.980 3.925 3.950 80,774 -0.08(-1.99%)
Jan 04, 2018 4.005 4.040 4.000 4.030 275,569 -0.04(-0.98%)
Jan 03, 2018 4.100 4.100 4.040 4.070 270,712 -0.02(-0.49%)
Jan 02, 2018 4.100 4.100 4.070 4.090 108,708 +0.01(+0.25%)
Dec 29, 2017 4.080 4.080 4.080 0 -0.01(-0.24%)
Dec 28, 2017 4.090 4.100 4.070 4.090 182,613 +0.04(+0.86%)
Dec 27, 2017 4.040 4.070 4.040 4.055 145,243 +0.02(+0.62%)
Dec 26, 2017 4.010 4.060 4.010 4.030 47,351 -0.03(-0.74%)
Dec 22, 2017 4.040 4.060 4.020 4.060 118,160 +0.07(+1.75%)
Dec 21, 2017 3.980 4.020 3.960 3.990 184,641 +0.03(+0.76%)
Dec 20, 2017 3.970 3.980 3.940 3.960 192,106 -0.09(-2.22%)
Dec 19, 2017 4.040 4.060 4.020 4.050 856,410 +0.06(+1.50%)
Dec 18, 2017 3.965 4.014 3.934 3.990 2,311,462 -0.08(-1.85%)
Dec 15, 2017 4.038 4.100 3.980 4.065 238,638 -0.62(-13.23%)
Dec 14, 2017 4.730 4.730 4.670 4.685 120,621 -0.06(-1.26%)
Dec 13, 2017 4.750 4.772 4.730 4.745 93,139 +0.08(+1.61%)
Dec 12, 2017 4.650 4.700 4.650 4.670 104,148 +0.03(+0.54%)
Dec 11, 2017 4.636 4.660 4.636 4.645 189,664 +0.00(+0.11%)
Dec 08, 2017 4.630 4.640 4.610 4.640 267,017 +0.07(+1.53%)
Dec 07, 2017 4.608 4.610 4.570 4.570 311,922 -0.05(-1.19%)
Dec 06, 2017 4.640 4.660 4.620 4.625 189,400 -0.01(-0.22%)
Dec 05, 2017 4.620 4.660 4.590 4.635 284,900 +0.05(+1.20%)
Dec 04, 2017 4.580 4.630 4.580 4.580 253,845 -0.05(-1.19%)
Dec 01, 2017 4.650 4.670 4.640 4.635 225,336 -0.01(-0.15%)
Nov 30, 2017 4.690 4.700 4.630 4.642 166,503 +0.03(+0.69%)
Nov 29, 2017 4.600 4.627 4.590 4.610 83,937 +0.00(+0.11%)
Nov 28, 2017 4.600 4.620 4.590 4.605 204,527 +0.07(+1.43%)
Nov 27, 2017 4.590 4.590 4.530 4.540 184,865 +0.03(+0.55%)
Nov 24, 2017 4.510 4.530 4.500 4.515 84,634 -0.04(-0.77%)
Nov 22, 2017 4.490 4.560 4.490 4.550 96,331 -0.00(-0.11%)
Nov 21, 2017 4.500 4.590 4.490 4.555 184,406 -0.00(-0.11%)
Nov 20, 2017 4.600 4.600 4.500 4.560 147,243 -0.06(-1.30%)
Nov 17, 2017 4.600 4.640 4.594 4.620 51,772 -0.17(-3.45%)
Nov 16, 2017 4.800 4.830 4.770 4.785 77,270 +0.05(+1.16%)
Nov 15, 2017 4.700 4.760 4.700 4.730 115,613 -0.03(-0.73%)
Nov 14, 2017 4.740 4.790 4.720 4.765 154,818 +0.01(+0.32%)
Nov 13, 2017 4.705 4.782 4.705 4.750 36,184 -0.14(-2.86%)
Nov 10, 2017 4.870 4.900 4.830 4.890 44,637 +0.08(+1.66%)
Nov 09, 2017 4.780 4.840 4.770 4.810 66,359 -0.05(-1.03%)
Nov 08, 2017 4.830 4.860 4.810 4.860 42,320 +0.05(+1.04%)
Nov 07, 2017 4.860 4.860 4.810 4.810 88,153 -0.13(-2.63%)
Nov 06, 2017 4.910 4.940 4.910 4.940 71,189 +0.01(+0.20%)
Nov 03, 2017 4.940 4.945 4.910 4.930 64,419 +0.02(+0.41%)
Nov 02, 2017 4.900 4.940 4.900 4.910 177,040 +0.02(+0.41%)
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.