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 (%)
Sep 29, 2023 2.808 2.820 2.770 2.780 21,316 +0.06(+2.21%)
Sep 28, 2023 2.712 2.745 2.690 2.720 30,169 -0.12(-4.23%)
Sep 27, 2023 2.850 2.870 2.830 2.840 85,006 +0.09(+3.20%)
Sep 26, 2023 2.760 2.760 2.740 2.752 16,849 -0.04(-1.43%)
Sep 25, 2023 2.790 2.792 2.780 2.792 12,240 +0.03(+1.16%)
Sep 22, 2023 2.780 2.780 2.760 2.760 6,748 -0.01(-0.45%)
Sep 21, 2023 2.780 2.790 2.770 2.772 8,872 -0.04(-1.40%)
Sep 20, 2023 2.830 2.850 2.800 2.812 27,034 +0.02(+0.57%)
Sep 19, 2023 2.820 2.820 2.790 2.796 58,922 +0.02(+0.58%)
Sep 18, 2023 2.792 2.792 2.760 2.780 6,378 +0.00(+0.00%)
Sep 15, 2023 2.862 2.862 2.780 2.780 97,501 -0.25(-8.25%)
Sep 14, 2023 3.027 3.043 3.020 3.030 15,558 +0.04(+1.34%)
Sep 13, 2023 3.020 3.020 2.990 2.990 21,777 -0.07(-2.29%)
Sep 12, 2023 3.060 3.070 3.030 3.060 121,159 +0.04(+1.32%)
Sep 11, 2023 2.990 3.020 2.990 3.020 5,525 +0.08(+2.72%)
Sep 08, 2023 2.940 2.950 2.910 2.940 7,572 +0.01(+0.34%)
Sep 07, 2023 2.950 2.960 2.930 2.930 145,833 +0.02(+0.69%)
Sep 06, 2023 2.920 2.920 2.900 2.910 11,723 -0.06(-2.02%)
Sep 05, 2023 2.948 2.970 2.940 2.970 11,376 -0.01(-0.34%)
Sep 01, 2023 3.035 3.035 2.980 2.980 3,258 -0.01(-0.33%)
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%)
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.