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

Hennes & Mauritz Ab (OP: HNNMY )

3.110 -0.115 (-3.57%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
May 30, 2014 8.530 8.530 8.410 8.455 79,247 -0.01(-0.06%)
May 29, 2014 8.454 8.490 8.450 8.460 70,749 -0.02(-0.24%)
May 28, 2014 8.510 8.530 8.430 8.480 29,360 -0.03(-0.35%)
May 27, 2014 8.470 8.550 8.470 8.510 63,072 +0.08(+0.95%)
May 23, 2014 8.430 8.430 8.430 0 -0.10(-1.17%)
May 22, 2014 8.480 8.530 8.480 8.530 33,235 +0.02(+0.24%)
May 21, 2014 8.480 8.580 8.480 8.510 57,284 +0.06(+0.77%)
May 20, 2014 8.450 8.490 8.410 8.445 69,941 -0.05(-0.65%)
May 19, 2014 8.480 8.540 8.480 8.500 126,104 -0.05(-0.58%)
May 16, 2014 8.520 8.560 8.500 8.550 93,903 -0.01(-0.12%)
May 15, 2014 8.490 8.560 8.470 8.560 137,555 +0.27(+3.26%)
May 14, 2014 8.260 8.340 8.240 8.290 74,457 +0.02(+0.24%)
May 13, 2014 8.310 8.310 8.230 8.270 70,432 +0.06(+0.73%)
May 12, 2014 8.170 8.240 8.170 8.210 62,829 +0.12(+1.48%)
May 09, 2014 8.110 8.180 8.080 8.090 344,194 +0.05(+0.68%)
May 08, 2014 8.070 8.080 8.010 8.035 36,089 +0.01(+0.06%)
May 07, 2014 8.060 8.080 8.010 8.030 56,393 -0.03(-0.37%)
May 06, 2014 8.030 8.090 8.020 8.060 36,115 +0.03(+0.37%)
May 05, 2014 8.000 8.030 7.950 8.030 59,049 +0.04(+0.50%)
May 02, 2014 8.000 8.040 7.930 7.990 62,560 -0.11(-1.36%)
May 01, 2014 8.160 8.500 8.028 8.100 83,315 -0.30(-3.57%)
Apr 30, 2014 8.040 8.430 8.040 8.400 59,930 +0.12(+1.45%)
Apr 29, 2014 8.320 8.320 8.250 8.280 33,258 -0.03(-0.36%)
Apr 28, 2014 8.326 8.390 8.280 8.310 52,387 +0.01(+0.12%)
Apr 25, 2014 8.320 8.324 8.210 8.300 46,459 -0.02(-0.24%)
Apr 24, 2014 8.350 8.380 8.270 8.320 81,332 +0.01(+0.06%)
Apr 23, 2014 8.310 8.350 8.300 8.315 39,070 +0.00(+0.06%)
Apr 22, 2014 8.300 8.380 8.280 8.310 85,802 +0.11(+1.34%)
Apr 21, 2014 8.210 8.210 8.160 8.200 39,246 +0.02(+0.24%)
Apr 17, 2014 8.180 8.180 8.180 0 +0.01(+0.12%)
Apr 16, 2014 8.160 8.200 8.160 8.170 74,485 +0.02(+0.25%)
Apr 15, 2014 8.190 8.220 8.090 8.150 57,713 -0.09(-1.09%)
Apr 14, 2014 8.205 8.250 8.180 8.240 39,360 +0.01(+0.12%)
Apr 11, 2014 8.200 8.250 8.160 8.230 0 -0.05(-0.60%)
Apr 10, 2014 8.450 8.450 8.250 8.280 49,368 -0.19(-2.24%)
Apr 09, 2014 8.410 8.470 8.370 8.470 31,897 +0.08(+0.95%)
Apr 08, 2014 8.363 8.430 8.363 8.390 38,623 +0.04(+0.48%)
Apr 07, 2014 8.370 8.400 8.350 8.350 34,884 -0.01(-0.12%)
Apr 04, 2014 8.460 8.530 8.360 8.360 0 -0.10(-1.18%)
Apr 03, 2014 8.525 8.525 8.410 8.460 59,840 -0.13(-1.51%)
Apr 02, 2014 8.580 8.610 8.550 8.590 40,485 +0.07(+0.82%)
Apr 01, 2014 8.500 8.550 8.500 8.520 38,782 +0.03(+0.35%)
Mar 31, 2014 8.380 8.510 8.380 8.490 47,705 +0.14(+1.68%)
Mar 28, 2014 8.430 8.430 8.320 8.350 0 -0.18(-2.11%)
Mar 27, 2014 8.600 8.640 8.470 8.530 92,371 -0.40(-4.48%)
Mar 26, 2014 9.080 9.080 8.910 8.930 29,630 -0.15(-1.65%)
Mar 25, 2014 8.980 9.080 8.980 9.080 37,726 +0.17(+1.91%)
Mar 24, 2014 8.900 8.983 8.813 8.910 41,138 +0.06(+0.68%)
Mar 21, 2014 8.860 8.962 8.850 8.850 52,215 -0.02(-0.17%)
Mar 20, 2014 8.790 8.925 8.770 8.865 68,319 -0.03(-0.28%)
Mar 19, 2014 8.990 9.005 8.830 8.890 36,286 -0.11(-1.20%)
Mar 18, 2014 8.970 9.018 8.960 8.998 33,502 +0.12(+1.33%)
Mar 17, 2014 8.812 8.920 8.812 8.880 25,741 +0.13(+1.49%)
Mar 14, 2014 8.790 8.810 8.720 8.750 0 -0.04(-0.46%)
Mar 13, 2014 8.950 8.950 8.750 8.790 44,550 -0.11(-1.24%)
Mar 12, 2014 8.937 8.970 8.870 8.900 39,331 -0.05(-0.56%)
Mar 11, 2014 8.960 9.050 8.950 8.950 55,694 +0.00(+0.00%)
Mar 10, 2014 8.925 8.950 8.860 8.950 40,379 +0.06(+0.67%)
Mar 07, 2014 8.910 8.930 8.850 8.890 0 -0.06(-0.67%)
Mar 06, 2014 8.960 9.020 8.940 8.950 78,911 +0.06(+0.67%)
Mar 05, 2014 8.900 8.930 8.880 8.890 49,907 -0.01(-0.11%)
Mar 04, 2014 8.860 8.940 8.830 8.900 66,879 +0.20(+2.30%)
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.