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, 2011 6.490 6.590 6.490 6.570 114,077 +0.16(+2.50%)
Jan 28, 2011 6.490 6.580 6.390 6.410 71,544 -0.13(-1.99%)
Jan 27, 2011 6.650 6.650 6.530 6.540 322,761 -0.52(-7.37%)
Jan 26, 2011 6.960 7.060 6.940 7.060 110,928 +0.20(+2.92%)
Jan 25, 2011 6.780 6.860 6.780 6.860 163,180 +0.09(+1.33%)
Jan 24, 2011 6.750 6.820 6.750 6.770 52,834 +0.03(+0.45%)
Jan 21, 2011 6.710 6.750 6.640 6.740 123,200 +0.12(+1.81%)
Jan 20, 2011 6.640 6.690 6.560 6.620 67,454 -0.16(-2.36%)
Jan 19, 2011 6.800 6.850 6.770 6.780 65,648 -0.06(-0.88%)
Jan 18, 2011 6.880 6.900 6.780 6.840 63,694 +0.05(+0.74%)
Jan 14, 2011 6.760 6.850 6.710 6.790 47,659 +0.01(+0.15%)
Jan 13, 2011 6.800 6.840 6.770 6.780 78,978 +0.21(+3.20%)
Jan 12, 2011 6.500 6.610 6.480 6.570 114,656 -0.05(-0.76%)
Jan 11, 2011 6.540 6.640 6.540 6.620 36,070 +0.09(+1.38%)
Jan 10, 2011 6.400 6.530 6.400 6.530 82,091 +0.10(+1.56%)
Jan 07, 2011 6.470 6.470 6.400 6.430 41,259 -0.25(-3.74%)
Jan 06, 2011 6.590 6.680 6.500 6.680 109,053 -0.03(-0.45%)
Jan 05, 2011 6.650 6.740 6.590 6.710 171,680 -0.06(-0.89%)
Jan 04, 2011 6.790 6.820 6.690 6.770 122,098 -0.02(-0.29%)
Jan 03, 2011 6.720 6.800 6.720 6.790 41,803 +0.08(+1.19%)
Dec 31, 2010 6.600 6.710 6.600 6.710 54,971 +0.08(+1.21%)
Dec 30, 2010 6.630 6.670 6.580 6.630 54,396 +0.00(+0.00%)
Dec 29, 2010 6.550 6.670 6.550 6.630 99,123 +0.06(+0.91%)
Dec 28, 2010 6.570 6.580 6.530 6.570 48,369 -0.06(-0.90%)
Dec 27, 2010 6.520 6.630 6.520 6.630 163,762 +0.04(+0.61%)
Dec 23, 2010 6.570 6.620 6.530 6.590 52,814 +0.01(+0.15%)
Dec 22, 2010 6.550 6.610 6.490 6.580 323,836 -0.04(-0.60%)
Dec 21, 2010 6.610 6.690 6.600 6.620 95,696 -0.03(-0.45%)
Dec 20, 2010 6.700 6.700 6.580 6.650 87,904 -0.15(-2.21%)
Dec 17, 2010 6.770 6.810 6.720 6.800 73,337 -0.04(-0.58%)
Dec 16, 2010 6.770 6.860 6.750 6.840 147,974 -0.14(-2.01%)
Dec 15, 2010 7.050 7.050 6.950 6.980 218,685 -0.24(-3.32%)
Dec 14, 2010 7.040 7.240 7.030 7.220 188,177 +0.21(+3.00%)
Dec 13, 2010 6.890 7.020 6.890 7.010 56,216 +0.10(+1.45%)
Dec 10, 2010 6.820 6.930 6.810 6.910 41,723 +0.02(+0.29%)
Dec 09, 2010 6.830 6.890 6.780 6.890 75,818 -0.09(-1.29%)
Dec 08, 2010 6.890 7.010 6.870 6.980 53,327 +0.01(+0.14%)
Dec 07, 2010 7.150 7.150 6.970 6.970 67,370 -0.03(-0.43%)
Dec 06, 2010 6.920 7.010 6.890 7.000 50,166 -0.05(-0.71%)
Dec 03, 2010 6.960 7.050 6.940 7.050 58,173 +0.06(+0.86%)
Dec 02, 2010 6.860 6.990 6.860 6.990 53,230 +0.09(+1.30%)
Dec 01, 2010 6.810 6.920 6.790 6.900 62,196 +0.16(+2.37%)
Nov 30, 2010 6.700 6.790 6.600 6.740 46,068 -0.03(-0.44%)
Nov 29, 2010 6.640 6.800 6.640 6.770 60,123 -0.01(-0.15%)
Nov 26, 2010 6.710 6.780 6.710 6.780 46,203 +0.05(+0.74%)
Nov 24, 2010 6.660 6.730 6.730 6.730 52,752 +0.12(+1.82%)
Nov 23, 2010 6.610 6.660 6.530 6.610 135,542 -0.14(-2.07%)
Nov 22, 2010 6.660 6.800 6.660 6.750 57,573 +0.04(+0.60%)
Nov 19, 2010 6.610 6.730 6.590 6.710 1,972,655 +0.05(+0.75%)
Nov 18, 2010 6.660 6.700 6.580 6.660 134,038 +0.20(+3.10%)
Nov 17, 2010 6.430 6.500 6.400 6.460 63,716 +0.01(+0.16%)
Nov 16, 2010 6.550 6.570 6.440 6.450 76,038 -0.18(-2.71%)
Nov 15, 2010 6.600 6.680 6.600 6.630 56,037 +0.04(+0.61%)
Nov 12, 2010 6.700 6.720 6.570 6.590 58,202 -0.11(-1.64%)
Nov 11, 2010 6.710 6.720 6.630 6.700 85,466 -0.15(-2.19%)
Nov 10, 2010 6.870 6.870 6.690 6.850 73,331 +0.05(+0.74%)
Nov 09, 2010 6.920 6.940 6.800 6.800 62,517 -0.08(-1.16%)
Nov 08, 2010 6.850 6.920 6.800 6.880 72,781 -0.02(-0.29%)
Nov 05, 2010 6.930 6.960 6.840 6.900 46,004 -0.27(-3.77%)
Nov 04, 2010 7.150 7.170 7.060 7.170 194,290 +0.12(+1.70%)
Nov 03, 2010 6.940 7.100 6.940 7.050 82,502 -0.06(-0.84%)
Nov 02, 2010 7.040 7.130 7.020 7.110 86,774 +0.18(+2.60%)
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.