Skip to main content

Hennes & Mauritz Ab (OP: HNNMY )

3.240 -0.070 (-2.11%)
Streaming Delayed Price Updated: 10:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 6.970 7.050 6.970 7.040 41,954 +0.07(+1.00%)
Apr 29, 2013 6.930 6.990 6.886 6.970 116,750 +0.08(+1.16%)
Apr 26, 2013 6.910 6.910 6.880 6.890 28,753 +0.01(+0.15%)
Apr 25, 2013 6.830 6.910 6.820 6.880 98,970 +0.15(+2.23%)
Apr 24, 2013 6.740 6.770 6.690 6.730 42,181 -0.20(-2.96%)
Apr 23, 2013 6.890 6.970 6.870 6.935 164,815 -0.05(-0.64%)
Apr 22, 2013 7.010 7.020 6.950 6.980 49,537 +0.10(+1.45%)
Apr 19, 2013 6.945 6.960 6.880 6.880 83,565 +0.02(+0.29%)
Apr 18, 2013 6.860 6.890 6.810 6.860 68,842 +0.02(+0.29%)
Apr 17, 2013 6.930 6.930 6.800 6.840 66,453 -0.28(-3.93%)
Apr 16, 2013 7.100 7.150 7.060 7.120 41,276 +0.08(+1.14%)
Apr 15, 2013 7.062 7.140 7.020 7.040 51,498 -0.13(-1.81%)
Apr 12, 2013 7.130 7.180 7.100 7.170 59,287 -0.07(-0.97%)
Apr 11, 2013 7.240 7.310 7.221 7.240 52,026 +0.02(+0.22%)
Apr 10, 2013 7.210 7.310 7.180 7.224 56,230 +0.07(+1.03%)
Apr 09, 2013 7.130 7.190 7.100 7.150 40,801 +0.05(+0.70%)
Apr 08, 2013 7.090 7.147 7.070 7.100 667,822 -0.06(-0.84%)
Apr 05, 2013 7.010 7.160 7.010 7.160 116,801 +0.10(+1.42%)
Apr 04, 2013 7.020 7.060 6.970 7.060 61,244 -0.09(-1.26%)
Apr 03, 2013 7.150 7.190 7.120 7.150 43,320 -0.05(-0.69%)
Apr 02, 2013 7.180 7.230 7.170 7.200 57,669 +0.10(+1.41%)
Apr 01, 2013 7.080 7.150 7.080 7.100 77,408 -0.03(-0.42%)
Mar 28, 2013 7.030 7.190 7.030 7.130 46,417 +0.03(+0.42%)
Mar 27, 2013 7.090 7.130 7.060 7.100 52,832 +0.00(+0.00%)
Mar 26, 2013 7.139 7.140 7.040 7.100 62,838 +0.05(+0.71%)
Mar 25, 2013 7.058 7.110 6.990 7.050 82,923 -0.04(-0.56%)
Mar 22, 2013 7.020 7.130 7.020 7.090 78,406 +0.10(+1.50%)
Mar 21, 2013 6.988 7.020 6.940 6.985 117,620 +0.02(+0.22%)
Mar 20, 2013 7.010 7.060 6.940 6.970 280,730 -0.01(-0.14%)
Mar 19, 2013 7.130 7.130 6.950 6.980 260,367 -0.08(-1.13%)
Mar 18, 2013 7.030 7.170 7.030 7.060 81,132 -0.12(-1.67%)
Mar 15, 2013 7.200 7.220 7.140 7.180 61,685 -0.04(-0.55%)
Mar 14, 2013 7.130 7.220 7.130 7.220 80,114 +0.02(+0.28%)
Mar 13, 2013 7.180 7.240 7.140 7.200 86,895 -0.13(-1.77%)
Mar 12, 2013 7.300 7.350 7.280 7.330 129,794 -0.10(-1.35%)
Mar 11, 2013 7.320 7.430 7.310 7.430 89,142 +0.03(+0.41%)
Mar 08, 2013 7.380 7.400 7.320 7.400 43,797 -0.09(-1.20%)
Mar 07, 2013 7.400 7.490 7.400 7.490 68,239 +0.08(+1.08%)
Mar 06, 2013 7.454 7.460 7.350 7.410 58,986 -0.04(-0.54%)
Mar 05, 2013 7.430 7.490 7.400 7.450 70,804 +0.12(+1.64%)
Mar 04, 2013 7.240 7.330 7.210 7.330 62,753 +0.11(+1.52%)
Mar 01, 2013 7.230 7.230 7.100 7.220 64,419 +0.06(+0.84%)
Feb 28, 2013 7.140 7.190 7.120 7.160 42,682 +0.00(+0.00%)
Feb 27, 2013 7.070 7.160 7.020 7.160 50,393 +0.07(+0.99%)
Feb 26, 2013 7.050 7.110 7.000 7.090 58,333 -0.26(-3.54%)
Feb 22, 2013 7.340 7.350 7.270 7.350 81,170 +0.16(+2.23%)
Feb 21, 2013 7.240 7.260 7.150 7.190 75,824 -0.08(-1.10%)
Feb 20, 2013 7.370 7.390 7.270 7.270 42,688 +0.00(+0.00%)
Feb 19, 2013 7.210 7.280 7.200 7.270 62,752 +0.08(+1.11%)
Feb 15, 2013 7.190 7.210 7.150 7.190 63,479 -0.01(-0.14%)
Feb 14, 2013 7.140 7.200 7.110 7.200 49,205 -0.11(-1.50%)
Feb 13, 2013 7.260 7.340 7.250 7.310 67,478 +0.03(+0.41%)
Feb 12, 2013 7.240 7.306 7.230 7.280 49,335 +0.06(+0.83%)
Feb 11, 2013 7.180 7.260 7.180 7.220 56,201 +0.05(+0.70%)
Feb 08, 2013 7.120 7.230 7.120 7.170 67,612 -0.03(-0.42%)
Feb 07, 2013 7.240 7.240 7.130 7.200 2,213,275 -0.08(-1.10%)
Feb 06, 2013 7.330 7.330 7.250 7.280 113,956 -0.05(-0.68%)
Feb 04, 2013 7.370 7.410 7.310 7.330 54,555 -0.15(-2.01%)
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.