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 -0.070 (-2.21%)
Streaming Delayed Price Updated: 10:17 AM 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 30, 2010 7.300 7.300 7.140 7.260 52,156 +0.03(+0.41%)
Sep 29, 2010 7.140 7.240 7.100 7.230 52,606 -0.44(-5.74%)
Sep 28, 2010 7.490 7.680 7.420 7.670 39,505 +0.17(+2.27%)
Sep 27, 2010 7.520 7.550 7.450 7.500 82,379 -0.08(-1.06%)
Sep 24, 2010 7.430 7.650 7.430 7.580 59,375 +0.29(+3.98%)
Sep 23, 2010 7.320 7.400 7.230 7.290 33,080 -0.26(-3.44%)
Sep 22, 2010 7.510 7.580 7.450 7.550 93,945 +0.00(+0.00%)
Sep 21, 2010 7.390 7.570 7.390 7.550 50,446 +0.20(+2.72%)
Sep 20, 2010 7.240 7.400 7.240 7.350 43,810 +0.10(+1.38%)
Sep 17, 2010 7.260 7.290 7.190 7.250 47,165 +0.13(+1.83%)
Sep 15, 2010 7.090 7.190 7.060 7.120 56,982 -0.01(-0.14%)
Sep 14, 2010 6.980 7.170 6.980 7.130 38,974 +0.10(+1.42%)
Sep 13, 2010 7.000 7.030 6.960 7.030 93,494 +0.19(+2.78%)
Sep 10, 2010 6.770 6.880 6.770 6.840 107,099 +0.05(+0.74%)
Sep 09, 2010 6.800 6.820 6.760 6.790 36,492 -0.04(-0.59%)
Sep 08, 2010 6.730 6.870 6.730 6.830 67,488 +0.08(+1.19%)
Sep 07, 2010 6.690 6.760 6.690 6.750 74,341 -0.03(-0.44%)
Sep 03, 2010 6.750 6.830 6.730 6.780 67,637 +0.02(+0.30%)
Sep 02, 2010 6.720 6.780 6.720 6.760 27,448 +0.00(+0.00%)
Sep 01, 2010 6.640 6.790 6.640 6.760 42,250 +0.21(+3.21%)
Aug 31, 2010 6.420 6.580 6.420 6.550 44,071 +0.14(+2.18%)
Aug 30, 2010 6.350 6.490 6.320 6.410 95,732 -0.06(-0.93%)
Aug 27, 2010 6.420 6.530 6.360 6.470 27,225 +0.23(+3.69%)
Aug 26, 2010 6.230 6.310 6.220 6.240 43,989 +0.06(+0.97%)
Aug 25, 2010 6.070 6.240 6.060 6.180 51,466 -0.03(-0.48%)
Aug 24, 2010 6.190 6.280 6.160 6.210 37,708 -0.24(-3.72%)
Aug 23, 2010 6.360 6.450 6.340 6.450 61,482 +0.09(+1.42%)
Aug 20, 2010 6.300 6.370 6.250 6.360 57,615 -0.12(-1.85%)
Aug 19, 2010 6.540 6.550 6.390 6.480 32,253 -0.13(-1.97%)
Aug 18, 2010 6.550 6.630 6.530 6.610 58,088 +0.10(+1.54%)
Aug 17, 2010 6.680 6.680 6.470 6.510 138,366 -0.01(-0.15%)
Aug 16, 2010 6.400 6.550 6.370 6.520 24,348 +0.40(+6.54%)
Aug 13, 2010 6.110 6.190 6.050 6.120 33,822 -0.11(-1.77%)
Aug 12, 2010 6.130 6.240 6.130 6.230 32,703 -0.12(-1.89%)
Aug 11, 2010 6.350 6.380 6.250 6.350 26,578 -0.30(-4.51%)
Aug 10, 2010 6.510 6.670 6.450 6.650 30,903 +0.00(+0.00%)
Aug 09, 2010 6.690 6.690 6.550 6.650 51,547 +0.03(+0.45%)
Aug 06, 2010 6.460 6.650 6.460 6.620 90,527 +0.02(+0.30%)
Aug 05, 2010 6.500 6.600 6.470 6.600 138,743 +0.08(+1.23%)
Aug 04, 2010 6.460 6.540 6.450 6.520 80,256 -0.05(-0.76%)
Aug 03, 2010 6.620 6.620 6.480 6.570 36,800 +0.00(+0.00%)
Aug 02, 2010 6.480 6.610 6.440 6.570 91,263 +0.24(+3.79%)
Jul 30, 2010 6.220 6.340 6.200 6.330 33,570 +0.02(+0.32%)
Jul 29, 2010 6.260 6.310 6.220 6.310 41,238 +0.06(+0.96%)
Jul 28, 2010 6.200 6.250 6.200 6.250 60,067 +0.01(+0.16%)
Jul 27, 2010 6.290 6.290 6.200 6.240 142,654 -0.07(-1.11%)
Jul 26, 2010 6.180 6.310 6.180 6.310 26,017 +0.03(+0.48%)
Jul 23, 2010 6.200 6.330 6.190 6.280 32,424 -0.02(-0.32%)
Jul 22, 2010 6.120 6.310 6.120 6.300 56,693 +0.23(+3.79%)
Jul 21, 2010 6.060 6.150 6.030 6.070 38,354 -0.03(-0.49%)
Jul 20, 2010 6.030 6.100 5.940 6.100 44,274 +0.05(+0.83%)
Jul 19, 2010 6.030 6.080 6.000 6.050 25,173 -0.04(-0.66%)
Jul 16, 2010 6.140 6.170 6.050 6.090 167,812 -0.17(-2.72%)
Jul 15, 2010 6.140 6.290 6.130 6.260 116,947 +0.13(+2.12%)
Jul 14, 2010 6.000 6.150 6.000 6.130 33,758 +0.11(+1.83%)
Jul 13, 2010 5.860 6.020 5.860 6.020 61,222 +0.21(+3.61%)
Jul 12, 2010 5.720 5.850 5.720 5.810 44,967 -0.05(-0.85%)
Jul 09, 2010 5.730 5.870 5.730 5.860 59,478 +0.12(+2.09%)
Jul 08, 2010 5.660 5.760 5.650 5.740 74,590 -0.15(-2.55%)
Jul 07, 2010 5.660 5.890 5.650 5.890 35,168 +0.20(+3.51%)
Jul 06, 2010 5.630 5.750 5.630 5.690 38,177 +0.18(+3.27%)
Jul 02, 2010 5.530 5.540 5.460 5.510 63,199 +0.00(+0.00%)
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.