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

Hennes & Mauritz Ab (OP: HNNMY )

3.150 -0.025 (-0.79%)
Streaming Delayed Price Updated: 3:59 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, 2009 8.000 8.000 7.730 7.730 49,700 -0.02(-0.26%)
Jan 29, 2009 7.920 8.000 7.650 7.750 81,303 -0.32(-3.97%)
Jan 28, 2009 7.960 8.150 7.910 8.070 157,787 +0.19(+2.41%)
Jan 27, 2009 7.940 7.940 7.610 7.880 140,821 +0.06(+0.77%)
Jan 26, 2009 7.790 8.000 7.720 7.820 54,686 +0.12(+1.56%)
Jan 23, 2009 7.520 7.820 7.440 7.700 72,124 +0.10(+1.32%)
Jan 22, 2009 7.600 7.750 7.440 7.600 37,958 -0.10(-1.30%)
Jan 21, 2009 7.450 7.850 7.340 7.700 40,761 +0.44(+6.06%)
Jan 20, 2009 7.390 7.450 7.260 7.260 148,295 -0.52(-6.68%)
Jan 16, 2009 7.900 7.900 7.650 7.780 39,092 +0.13(+1.70%)
Jan 15, 2009 7.430 7.710 7.300 7.650 74,683 +0.22(+2.96%)
Jan 14, 2009 7.550 7.560 7.330 7.430 22,990 -0.23(-3.00%)
Jan 13, 2009 7.800 7.800 7.630 7.660 294,903 -0.49(-6.01%)
Jan 12, 2009 8.150 8.200 7.920 8.150 218,680 -0.03(-0.37%)
Jan 09, 2009 8.170 8.390 8.170 8.180 104,127 -0.15(-1.80%)
Jan 08, 2009 8.300 8.410 8.200 8.330 35,418 -0.04(-0.48%)
Jan 07, 2009 8.500 8.500 8.360 8.370 61,632 -0.28(-3.24%)
Jan 06, 2009 8.750 8.850 8.600 8.650 119,095 -0.05(-0.57%)
Jan 05, 2009 8.300 8.850 8.300 8.700 237,752 +0.34(+4.07%)
Jan 02, 2009 8.100 8.430 8.050 8.360 28,237 +0.39(+4.89%)
Dec 31, 2008 7.900 8.080 7.810 7.970 32,892 +0.02(+0.25%)
Dec 30, 2008 8.150 8.150 7.750 7.950 64,974 +0.05(+0.63%)
Dec 29, 2008 8.000 8.130 7.840 7.900 248,700 +0.12(+1.54%)
Dec 26, 2008 7.700 7.840 7.700 7.780 83,105 +0.08(+1.04%)
Dec 24, 2008 7.670 7.900 7.670 7.700 58,284 +0.00(+0.00%)
Dec 23, 2008 7.900 7.900 7.650 7.700 76,022 -0.06(-0.77%)
Dec 22, 2008 7.770 7.910 7.700 7.760 126,533 -0.04(-0.51%)
Dec 19, 2008 7.850 8.030 7.730 7.800 111,062 +0.10(+1.30%)
Dec 18, 2008 7.820 8.100 7.660 7.700 80,546 -0.30(-3.75%)
Dec 17, 2008 7.800 8.070 7.670 8.000 85,348 +0.25(+3.23%)
Dec 16, 2008 7.400 7.870 7.360 7.750 191,703 +0.31(+4.17%)
Dec 15, 2008 7.430 7.650 7.260 7.440 164,268 -0.21(-2.75%)
Dec 12, 2008 7.540 7.760 7.440 7.650 100,268 -0.10(-1.29%)
Dec 11, 2008 7.710 7.950 7.690 7.750 95,933 +0.20(+2.65%)
Dec 10, 2008 7.550 7.800 7.500 7.550 79,494 +0.11(+1.48%)
Dec 09, 2008 7.650 7.680 7.400 7.440 59,753 -0.16(-2.11%)
Dec 08, 2008 7.150 7.600 7.150 7.600 122,141 +0.70(+10.14%)
Dec 05, 2008 6.700 6.930 6.570 6.900 124,771 -0.05(-0.72%)
Dec 04, 2008 7.150 7.400 6.950 6.950 35,655 -0.30(-4.14%)
Dec 03, 2008 7.250 7.330 6.900 7.250 139,221 +0.25(+3.57%)
Dec 02, 2008 6.820 7.250 6.820 7.000 145,615 +0.42(+6.38%)
Dec 01, 2008 7.100 7.100 6.580 6.580 49,701 -0.77(-10.48%)
Nov 28, 2008 7.300 7.390 7.150 7.350 71,265 +0.40(+5.76%)
Nov 26, 2008 7.100 7.110 6.900 6.950 89,036 -0.40(-5.44%)
Nov 25, 2008 7.350 7.520 7.270 7.350 120,122 +0.60(+8.89%)
Nov 24, 2008 6.400 6.900 6.400 6.750 126,398 +0.94(+16.18%)
Nov 21, 2008 6.080 6.200 5.700 5.810 86,473 -0.04(-0.68%)
Nov 20, 2008 6.350 6.500 5.850 5.850 78,783 -0.35(-5.65%)
Nov 19, 2008 6.450 6.500 6.150 6.200 38,788 -0.25(-3.88%)
Nov 18, 2008 6.450 6.700 6.350 6.450 92,563 -0.03(-0.46%)
Nov 17, 2008 6.350 6.550 6.350 6.480 64,558 +0.23(+3.68%)
Nov 14, 2008 6.300 6.500 6.200 6.250 131,243 +0.10(+1.63%)
Nov 13, 2008 6.150 6.400 5.850 6.150 157,311 +0.05(+0.82%)
Nov 12, 2008 6.400 6.400 6.100 6.100 44,242 -0.30(-4.69%)
Nov 11, 2008 6.700 6.750 6.350 6.400 356,245 -0.45(-6.57%)
Nov 10, 2008 7.250 7.250 6.750 6.850 60,010 -0.25(-3.52%)
Nov 07, 2008 7.250 7.450 7.100 7.100 19,635 +0.40(+5.97%)
Nov 06, 2008 7.300 7.300 6.700 6.700 21,517 -0.60(-8.22%)
Nov 05, 2008 7.650 7.700 7.150 7.300 42,998 -0.65(-8.18%)
Nov 04, 2008 7.950 7.950 7.400 7.950 60,593 +1.00(+14.39%)
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.