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

Hennes & Mauritz Ab (OP: HNNMY )

3.160 +0.120 (+3.95%)
Streaming Delayed Price Updated: 10:52 AM EDT, May 9, 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 31, 2012 6.800 6.920 6.800 6.910 122,324 +0.05(+0.73%)
Dec 28, 2012 6.900 6.910 6.780 6.860 80,198 -0.07(-1.01%)
Dec 27, 2012 6.920 6.950 6.890 6.930 107,213 +0.05(+0.73%)
Dec 26, 2012 6.795 7.067 6.795 6.880 164,055 +0.02(+0.29%)
Dec 24, 2012 7.150 7.150 6.800 6.860 120,847 +0.03(+0.44%)
Dec 21, 2012 6.830 6.890 6.810 6.830 139,921 -0.04(-0.58%)
Dec 20, 2012 6.840 6.900 6.820 6.870 130,253 +0.05(+0.73%)
Dec 19, 2012 6.900 6.900 6.820 6.820 122,124 +0.03(+0.44%)
Dec 18, 2012 6.760 6.830 6.760 6.790 98,280 +0.09(+1.34%)
Dec 17, 2012 6.640 6.760 6.640 6.700 114,391 +0.27(+4.20%)
Dec 14, 2012 6.410 6.490 6.410 6.430 110,072 +0.02(+0.31%)
Dec 13, 2012 6.480 6.480 6.390 6.410 81,209 -0.05(-0.77%)
Dec 12, 2012 6.480 6.510 6.450 6.460 77,596 -0.07(-1.07%)
Dec 11, 2012 6.500 6.560 6.470 6.530 591,264 +0.10(+1.56%)
Dec 10, 2012 6.410 6.460 6.410 6.430 88,313 +0.03(+0.47%)
Dec 07, 2012 6.410 6.420 6.360 6.400 89,961 -0.04(-0.62%)
Dec 06, 2012 6.480 6.480 6.400 6.440 112,734 -0.02(-0.31%)
Dec 05, 2012 6.420 6.510 6.420 6.460 96,716 -0.01(-0.15%)
Dec 04, 2012 6.430 6.480 6.410 6.470 167,295 +0.05(+0.83%)
Nov 30, 2012 6.411 6.514 6.380 6.417 117,128 +0.05(+0.74%)
Nov 29, 2012 6.370 6.400 6.320 6.370 161,906 -0.07(-1.09%)
Nov 28, 2012 6.370 6.450 6.340 6.440 58,110 +0.06(+0.94%)
Nov 27, 2012 6.350 6.410 6.350 6.380 562,169 -0.12(-1.85%)
Nov 26, 2012 6.490 6.540 6.451 6.500 182,968 -0.08(-1.22%)
Nov 24, 2012 6.510 6.600 6.510 6.580 66,193 +0.00(+0.00%)
Nov 23, 2012 6.510 6.600 6.510 6.580 66,193 +0.27(+4.28%)
Nov 21, 2012 6.350 6.350 6.280 6.310 166,839 -0.01(-0.16%)
Nov 20, 2012 6.370 6.370 6.250 6.320 102,287 -0.03(-0.47%)
Nov 19, 2012 6.290 6.350 6.270 6.350 123,831 +0.21(+3.42%)
Nov 16, 2012 6.200 6.200 6.080 6.140 103,431 -0.09(-1.44%)
Nov 15, 2012 6.230 6.300 6.220 6.230 135,328 -0.16(-2.50%)
Nov 14, 2012 6.450 6.510 6.390 6.390 61,138 -0.02(-0.31%)
Nov 13, 2012 6.410 6.480 6.400 6.410 129,559 -0.11(-1.69%)
Nov 12, 2012 6.520 6.570 6.490 6.520 568,064 +0.02(+0.31%)
Nov 09, 2012 6.500 6.520 6.470 6.500 72,827 -0.03(-0.46%)
Nov 08, 2012 6.550 6.600 6.500 6.530 48,781 -0.04(-0.61%)
Nov 07, 2012 6.630 6.630 6.550 6.570 45,785 -0.09(-1.35%)
Nov 06, 2012 6.670 6.690 6.590 6.660 46,352 +0.04(+0.60%)
Nov 05, 2012 6.670 6.670 6.580 6.620 56,906 -0.06(-0.90%)
Nov 02, 2012 6.650 6.700 6.620 6.680 38,858 -0.03(-0.45%)
Nov 01, 2012 6.660 6.740 6.630 6.710 50,368 -0.03(-0.45%)
Oct 31, 2012 6.830 6.830 6.680 6.740 130,163 +0.00(+0.00%)
Oct 26, 2012 6.740 6.740 6.740 0 +0.01(+0.19%)
Oct 25, 2012 6.730 6.760 6.700 6.727 52,736 +0.06(+0.85%)
Oct 24, 2012 6.740 6.780 6.660 6.670 53,872 -0.14(-2.06%)
Oct 23, 2012 6.830 6.840 6.770 6.810 35,637 -0.22(-3.13%)
Oct 19, 2012 7.090 7.110 7.030 7.030 48,783 -0.11(-1.54%)
Oct 18, 2012 7.060 7.180 7.060 7.140 34,023 -0.01(-0.14%)
Oct 17, 2012 7.110 7.150 7.080 7.150 49,141 +0.08(+1.13%)
Oct 16, 2012 7.020 7.100 7.020 7.070 64,424 +0.08(+1.14%)
Oct 15, 2012 6.970 7.010 6.960 6.990 67,835 +0.17(+2.52%)
Oct 12, 2012 6.800 6.840 6.770 6.818 50,678 +0.03(+0.41%)
Oct 11, 2012 6.790 6.860 6.770 6.790 32,721 -0.03(-0.44%)
Oct 10, 2012 6.870 6.890 6.810 6.820 38,479 -0.02(-0.29%)
Oct 09, 2012 6.870 6.880 6.820 6.840 128,966 -0.01(-0.15%)
Oct 08, 2012 6.890 6.900 6.810 6.850 32,548 -0.12(-1.72%)
Oct 06, 2012 7.080 7.120 6.940 6.970 30,736 +0.00(+0.00%)
Oct 05, 2012 7.080 7.120 6.940 6.970 30,736 -0.05(-0.71%)
Oct 04, 2012 6.940 7.040 6.940 7.020 61,561 +0.22(+3.24%)
Oct 03, 2012 6.880 6.890 6.750 6.800 42,909 -0.13(-1.88%)
Oct 02, 2012 6.860 6.950 6.860 6.930 76,303 +0.11(+1.61%)
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.