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

Hennes & Mauritz Ab (OP: HNNMY )

3.124 -0.087 (-2.71%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 2, 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 (%)
Jul 31, 2014 8.150 8.170 8.090 8.120 52,088 -0.13(-1.58%)
Jul 30, 2014 8.252 8.280 8.230 8.250 105,556 -0.02(-0.24%)
Jul 29, 2014 8.310 8.340 8.270 8.270 70,449 -0.05(-0.60%)
Jul 28, 2014 8.360 8.360 8.290 8.320 86,944 -0.06(-0.72%)
Jul 25, 2014 8.380 8.420 8.350 8.380 221,750 +0.02(+0.25%)
Jul 24, 2014 8.330 8.410 8.300 8.360 102,431 -0.00(-0.01%)
Jul 23, 2014 8.380 8.410 8.350 8.360 74,382 +0.00(+0.00%)
Jul 22, 2014 8.340 8.380 8.330 8.360 40,790 +0.04(+0.48%)
Jul 21, 2014 8.338 8.350 8.290 8.320 58,738 -0.04(-0.42%)
Jul 18, 2014 8.330 8.370 8.300 8.355 68,783 +0.09(+1.09%)
Jul 17, 2014 8.305 8.370 8.250 8.265 56,534 -0.07(-0.90%)
Jul 16, 2014 8.290 8.360 8.280 8.340 55,469 +0.06(+0.72%)
Jul 15, 2014 8.340 8.340 8.260 8.280 52,618 +0.02(+0.24%)
Jul 14, 2014 8.330 8.330 8.240 8.260 57,215 +0.02(+0.24%)
Jul 11, 2014 8.239 8.250 8.210 8.240 51,333 -0.03(-0.36%)
Jul 10, 2014 8.280 8.280 8.230 8.270 78,894 -0.04(-0.48%)
Jul 09, 2014 8.320 8.330 8.290 8.310 93,130 -0.04(-0.42%)
Jul 08, 2014 8.370 8.410 8.340 8.345 54,545 -0.09(-1.13%)
Jul 07, 2014 8.480 8.480 8.410 8.440 61,999 -0.16(-1.86%)
Jul 03, 2014 8.600 8.600 8.600 0 -0.06(-0.69%)
Jul 02, 2014 8.600 8.675 8.600 8.660 36,470 +0.00(+0.00%)
Jul 01, 2014 8.625 8.670 8.613 8.660 68,949 -0.04(-0.46%)
Jun 30, 2014 8.660 8.730 8.660 8.700 64,175 +0.11(+1.27%)
Jun 27, 2014 8.608 8.608 8.560 8.591 49,872 -0.06(-0.69%)
Jun 26, 2014 8.620 8.650 8.570 8.650 50,733 -0.04(-0.46%)
Jun 25, 2014 8.681 8.710 8.650 8.690 54,564 -0.10(-1.14%)
Jun 24, 2014 8.760 8.800 8.750 8.790 50,122 +0.05(+0.57%)
Jun 23, 2014 8.680 8.770 8.680 8.740 68,750 +0.18(+2.10%)
Jun 20, 2014 8.590 8.590 8.490 8.560 85,895 -0.01(-0.12%)
Jun 19, 2014 8.620 8.620 8.515 8.570 42,311 -0.15(-1.78%)
Jun 18, 2014 8.760 8.760 8.650 8.725 112,502 -0.02(-0.17%)
Jun 17, 2014 8.700 8.750 8.690 8.740 133,864 +0.07(+0.81%)
Jun 16, 2014 8.630 8.710 8.630 8.670 38,335 -0.02(-0.23%)
Jun 13, 2014 8.675 8.740 8.670 8.690 55,633 +0.05(+0.58%)
Jun 12, 2014 8.670 8.690 8.630 8.640 49,587 -0.02(-0.23%)
Jun 11, 2014 8.730 8.740 8.640 8.660 42,680 +0.01(+0.12%)
Jun 10, 2014 8.600 8.660 8.590 8.650 125,300 +0.09(+1.05%)
Jun 06, 2014 8.530 8.560 8.520 8.560 41,911 +0.06(+0.71%)
Jun 05, 2014 8.470 8.520 8.440 8.500 40,119 +0.00(+0.00%)
Jun 04, 2014 8.460 8.560 8.430 8.500 74,291 +0.01(+0.12%)
Jun 03, 2014 8.510 8.510 8.460 8.490 34,099 -0.03(-0.35%)
Jun 02, 2014 8.490 8.550 8.480 8.520 83,961 +0.06(+0.77%)
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%)
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.