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

Hennes & Mauritz Ab (OP: HNNMY )

3.235 -0.005 (-0.15%)
Streaming Delayed Price Updated: 3:16 PM EDT, May 15, 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 (%)
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%)
Aug 01, 2013 7.370 7.400 7.330 7.400 44,288 +0.01(+0.07%)
Jul 31, 2013 7.360 7.450 7.360 7.395 47,923 -0.03(-0.34%)
Jul 30, 2013 7.430 7.430 7.360 7.420 102,482 +0.04(+0.54%)
Jul 29, 2013 7.380 7.430 7.380 7.380 61,219 +0.07(+0.96%)
Jul 26, 2013 7.290 7.370 7.280 7.310 46,645 -0.05(-0.68%)
Jul 25, 2013 7.250 7.360 7.210 7.360 58,329 +0.05(+0.68%)
Jul 24, 2013 7.320 7.340 7.250 7.310 32,742 +0.04(+0.55%)
Jul 23, 2013 7.240 7.310 7.240 7.270 45,453 +0.05(+0.69%)
Jul 22, 2013 7.230 7.240 7.200 7.220 66,349 -0.01(-0.14%)
Jul 19, 2013 7.170 7.230 7.160 7.230 59,937 +0.03(+0.42%)
Jul 18, 2013 7.120 7.200 7.120 7.200 40,688 +0.06(+0.78%)
Jul 17, 2013 7.210 7.210 7.080 7.144 56,172 +0.03(+0.48%)
Jul 16, 2013 7.062 7.190 7.040 7.110 93,348 +0.02(+0.28%)
Jul 15, 2013 7.072 7.090 7.030 7.090 62,739 +0.01(+0.14%)
Jul 12, 2013 7.094 7.094 7.000 7.080 64,136 -0.02(-0.28%)
Jul 11, 2013 7.040 7.100 6.990 7.100 50,855 +0.15(+2.16%)
Jul 10, 2013 6.920 6.990 6.880 6.950 57,117 +0.02(+0.29%)
Jul 09, 2013 6.930 6.930 6.860 6.930 150,383 +0.05(+0.73%)
Jul 08, 2013 6.850 6.900 6.810 6.880 50,111 +0.07(+1.03%)
Jul 05, 2013 6.890 6.890 6.770 6.810 65,618 +0.03(+0.44%)
Jul 03, 2013 6.710 6.810 6.710 6.780 28,769 +0.02(+0.30%)
Jul 02, 2013 6.790 6.840 6.720 6.760 78,696 -0.05(-0.73%)
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.