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

Hennes & Mauritz Ab (OP: HNNMY )

3.040 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 8, 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 (%)
Oct 31, 2013 8.650 8.660 8.590 8.630 49,735 -0.12(-1.37%)
Oct 30, 2013 8.770 8.800 8.710 8.750 54,961 -0.02(-0.23%)
Oct 29, 2013 8.740 8.780 8.710 8.770 42,909 -0.03(-0.34%)
Oct 28, 2013 8.770 8.820 8.770 8.800 83,807 -0.01(-0.11%)
Oct 25, 2013 8.720 8.820 8.720 8.810 52,138 +0.09(+1.03%)
Oct 24, 2013 8.680 8.720 8.670 8.720 75,998 +0.02(+0.21%)
Oct 23, 2013 8.720 8.740 8.680 8.702 76,511 +0.11(+1.30%)
Oct 22, 2013 8.588 8.640 8.570 8.590 199,370 -0.03(-0.35%)
Oct 21, 2013 8.590 8.620 8.570 8.620 49,576 +0.02(+0.23%)
Oct 18, 2013 8.560 8.660 8.540 8.600 53,923 +0.11(+1.30%)
Oct 17, 2013 8.450 8.490 8.430 8.490 48,323 +0.14(+1.68%)
Oct 16, 2013 8.270 8.350 8.250 8.350 55,363 +0.01(+0.12%)
Oct 15, 2013 8.330 8.476 8.300 8.340 630,602 -0.05(-0.60%)
Oct 14, 2013 8.320 8.390 8.300 8.390 1,525,746 -0.05(-0.59%)
Oct 11, 2013 8.420 8.480 8.420 8.440 74,380 +0.00(+0.00%)
Oct 10, 2013 8.330 8.440 8.330 8.440 51,297 +0.12(+1.44%)
Oct 09, 2013 8.330 8.360 8.280 8.320 89,215 -0.01(-0.12%)
Oct 08, 2013 8.370 8.420 8.300 8.330 61,028 -0.12(-1.42%)
Oct 07, 2013 8.430 8.470 8.410 8.450 47,807 +0.00(+0.00%)
Oct 04, 2013 8.498 8.540 8.440 8.450 65,222 -0.08(-0.94%)
Oct 03, 2013 8.600 8.620 8.510 8.530 80,126 -0.07(-0.81%)
Oct 02, 2013 8.690 8.690 8.560 8.600 42,913 -0.19(-2.16%)
Oct 01, 2013 8.710 8.800 8.710 8.790 31,832 +0.09(+0.99%)
Sep 27, 2013 8.730 8.730 8.650 8.704 50,322 -0.04(-0.41%)
Sep 26, 2013 8.740 8.750 8.690 8.740 46,019 +0.57(+6.98%)
Sep 25, 2013 8.140 8.200 8.130 8.170 124,713 -0.13(-1.57%)
Sep 24, 2013 8.250 8.350 8.220 8.300 70,324 +0.01(+0.12%)
Sep 23, 2013 8.290 8.320 8.250 8.290 64,587 +0.01(+0.12%)
Sep 20, 2013 8.300 8.340 8.280 8.280 36,972 -0.07(-0.84%)
Sep 19, 2013 8.400 8.400 8.310 8.350 41,707 +0.05(+0.60%)
Sep 18, 2013 8.160 8.310 8.070 8.300 79,784 +0.17(+2.09%)
Sep 17, 2013 8.100 8.160 8.100 8.130 95,259 +0.21(+2.65%)
Sep 16, 2013 7.950 7.990 7.920 7.920 70,299 +0.33(+4.39%)
Sep 13, 2013 7.580 7.600 7.540 7.587 95,133 -0.01(-0.17%)
Sep 12, 2013 7.630 7.630 7.580 7.600 38,059 +0.04(+0.53%)
Sep 11, 2013 7.550 7.600 7.530 7.560 62,361 -0.07(-0.92%)
Sep 10, 2013 7.550 7.630 7.550 7.630 89,383 +0.13(+1.73%)
Sep 09, 2013 7.440 7.510 7.440 7.500 55,318 +0.05(+0.67%)
Sep 06, 2013 7.420 7.460 7.380 7.450 92,984 +0.07(+0.95%)
Sep 05, 2013 7.420 7.440 7.340 7.380 96,076 -0.08(-1.07%)
Sep 04, 2013 7.360 7.460 7.350 7.460 55,058 +0.06(+0.81%)
Sep 03, 2013 7.390 7.440 7.370 7.400 25,025 +0.09(+1.23%)
Aug 30, 2013 7.310 7.350 7.280 7.310 44,346 -0.09(-1.22%)
Aug 29, 2013 7.370 7.430 7.350 7.400 52,463 -0.01(-0.13%)
Aug 28, 2013 7.400 7.430 7.360 7.410 58,815 -0.03(-0.40%)
Aug 27, 2013 7.440 7.480 7.410 7.440 68,349 -0.03(-0.40%)
Aug 26, 2013 7.450 7.490 7.450 7.470 56,085 -0.01(-0.13%)
Aug 23, 2013 7.380 7.480 7.370 7.480 83,191 +0.12(+1.63%)
Aug 22, 2013 7.340 7.380 7.340 7.360 75,417 +0.13(+1.80%)
Aug 21, 2013 7.310 7.350 7.220 7.230 64,979 -0.21(-2.82%)
Aug 20, 2013 7.380 7.450 7.380 7.440 45,100 +0.03(+0.40%)
Aug 19, 2013 7.450 7.450 7.370 7.410 52,792 -0.02(-0.27%)
Aug 16, 2013 7.370 7.450 7.370 7.430 44,556 +0.02(+0.27%)
Aug 15, 2013 7.336 7.430 7.310 7.410 86,972 -0.11(-1.46%)
Aug 14, 2013 7.530 7.560 7.490 7.520 81,516 +0.01(+0.13%)
Aug 13, 2013 7.463 7.540 7.410 7.510 45,866 +0.10(+1.35%)
Aug 12, 2013 7.370 7.410 7.350 7.410 30,354 -0.03(-0.40%)
Aug 09, 2013 7.440 7.470 7.430 7.440 65,770 -0.04(-0.53%)
Aug 08, 2013 7.450 7.500 7.420 7.480 51,665 +0.09(+1.22%)
Aug 07, 2013 7.320 7.410 7.320 7.390 98,698 +0.00(+0.00%)
Aug 06, 2013 7.440 7.450 7.370 7.390 203,481 -0.03(-0.40%)
Aug 05, 2013 7.350 7.420 7.350 7.420 69,739 +0.02(+0.27%)
Aug 02, 2013 7.410 7.420 7.340 7.400 54,979 +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.