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

Hennes & Mauritz Ab (OP: HNNMY )

3.175 +0.051 (+1.63%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 3, 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 (%)
Dec 30, 2011 6.340 6.420 6.320 6.360 130,915 +0.01(+0.16%)
Dec 29, 2011 6.220 6.350 6.220 6.350 109,410 +0.09(+1.44%)
Dec 28, 2011 6.320 6.320 6.200 6.260 87,644 -0.03(-0.48%)
Dec 27, 2011 6.340 6.380 6.280 6.290 123,125 -0.04(-0.63%)
Dec 23, 2011 6.300 6.340 6.240 6.330 118,261 +0.17(+2.76%)
Dec 21, 2011 6.150 6.220 6.140 6.160 90,091 -0.01(-0.16%)
Dec 20, 2011 6.170 6.260 6.170 6.170 76,663 +0.23(+3.87%)
Dec 19, 2011 6.020 6.070 5.940 5.940 133,250 -0.03(-0.50%)
Dec 16, 2011 5.980 6.050 5.940 5.970 240,426 +0.00(+0.00%)
Dec 15, 2011 6.000 6.108 5.930 5.970 190,154 +0.07(+1.19%)
Dec 14, 2011 5.980 6.000 5.870 5.900 134,466 +0.03(+0.51%)
Dec 13, 2011 6.070 6.140 5.850 5.870 97,555 -0.11(-1.84%)
Dec 12, 2011 6.070 6.110 5.940 5.980 78,371 -0.17(-2.76%)
Dec 09, 2011 6.120 6.260 6.120 6.150 70,847 +0.11(+1.82%)
Dec 08, 2011 6.190 6.200 6.010 6.040 234,795 -0.16(-2.58%)
Dec 07, 2011 6.150 6.270 6.130 6.200 84,345 -0.02(-0.32%)
Dec 06, 2011 6.110 6.270 6.110 6.220 65,428 -0.11(-1.74%)
Dec 05, 2011 6.400 6.420 6.230 6.330 85,671 +0.14(+2.26%)
Dec 02, 2011 6.270 6.300 6.180 6.190 97,072 +0.01(+0.16%)
Dec 01, 2011 6.170 6.250 6.110 6.180 84,024 -0.07(-1.12%)
Nov 30, 2011 6.160 6.340 6.160 6.250 106,608 +0.35(+5.93%)
Nov 29, 2011 5.900 5.970 5.850 5.900 192,600 +0.11(+1.90%)
Nov 28, 2011 5.800 5.860 5.750 5.790 69,852 +0.27(+4.89%)
Nov 25, 2011 5.640 5.640 5.520 5.520 69,839 -0.11(-1.95%)
Nov 23, 2011 5.750 5.750 5.620 5.630 145,032 -0.25(-4.25%)
Nov 22, 2011 5.880 5.980 5.850 5.880 104,688 +0.02(+0.34%)
Nov 21, 2011 5.910 5.940 5.810 5.860 84,628 -0.15(-2.50%)
Nov 18, 2011 6.080 6.110 6.000 6.010 76,391 +0.07(+1.18%)
Nov 17, 2011 6.040 6.090 5.900 5.940 61,083 -0.09(-1.49%)
Nov 16, 2011 6.000 6.110 5.970 6.030 55,800 -0.03(-0.50%)
Nov 15, 2011 6.050 6.080 5.950 6.060 104,935 +0.06(+1.00%)
Nov 14, 2011 6.080 6.080 5.920 6.000 70,212 -0.14(-2.28%)
Nov 11, 2011 6.130 6.230 6.120 6.140 93,314 +0.07(+1.15%)
Nov 10, 2011 6.090 6.100 5.980 6.070 65,592 +0.08(+1.34%)
Nov 09, 2011 6.160 6.160 5.990 5.990 47,480 -0.36(-5.67%)
Nov 08, 2011 6.380 6.450 6.290 6.350 59,847 -0.01(-0.16%)
Nov 07, 2011 6.320 6.360 6.250 6.360 70,977 +0.05(+0.79%)
Nov 04, 2011 6.320 6.370 6.250 6.310 79,850 -0.07(-1.10%)
Nov 03, 2011 6.330 6.450 6.220 6.380 55,892 +0.14(+2.24%)
Nov 02, 2011 6.200 6.300 6.170 6.240 70,085 +0.02(+0.32%)
Nov 01, 2011 6.240 6.280 6.110 6.220 110,540 -0.38(-5.76%)
Oct 31, 2011 6.765 6.780 6.520 6.600 71,916 -0.36(-5.17%)
Oct 28, 2011 6.970 7.050 6.920 6.960 46,861 -0.03(-0.43%)
Oct 27, 2011 6.940 7.080 6.930 6.990 79,082 +0.39(+5.91%)
Oct 26, 2011 6.670 6.670 6.510 6.600 57,601 +0.08(+1.23%)
Oct 25, 2011 6.550 6.640 6.500 6.520 62,978 -0.05(-0.76%)
Oct 24, 2011 6.545 6.640 6.530 6.570 35,636 -0.01(-0.15%)
Oct 21, 2011 6.500 6.600 6.470 6.580 42,706 +0.29(+4.61%)
Oct 20, 2011 6.330 6.410 6.260 6.290 54,462 +0.09(+1.45%)
Oct 19, 2011 6.290 6.340 6.180 6.200 64,326 -0.12(-1.90%)
Oct 18, 2011 6.160 6.350 6.080 6.320 109,717 +0.23(+3.78%)
Oct 17, 2011 6.150 6.190 6.080 6.090 108,262 -0.24(-3.79%)
Oct 14, 2011 6.340 6.380 6.260 6.330 77,097 +0.01(+0.16%)
Oct 13, 2011 6.250 6.330 6.180 6.320 51,705 +0.05(+0.80%)
Oct 12, 2011 6.280 6.360 6.240 6.270 570,403 +0.04(+0.64%)
Oct 11, 2011 6.210 6.310 6.170 6.230 169,120 +0.01(+0.16%)
Oct 10, 2011 6.220 6.330 6.180 6.220 74,527 +0.27(+4.54%)
Oct 07, 2011 5.880 6.010 5.870 5.950 81,123 +0.06(+1.02%)
Oct 06, 2011 5.740 5.960 5.730 5.890 305,020 +0.06(+1.03%)
Oct 05, 2011 5.700 5.840 5.690 5.830 54,732 +0.17(+3.00%)
Oct 04, 2011 5.650 5.690 5.550 5.660 139,637 -0.08(-1.39%)
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.