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

Hennes & Mauritz Ab (OP: HNNMY )

3.225 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, Apr 29, 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 (%)
Nov 28, 2014 8.500 8.540 8.470 8.530 64,041 +0.19(+2.28%)
Nov 26, 2014 8.340 8.340 8.340 0 -0.06(-0.71%)
Nov 25, 2014 8.390 8.420 8.340 8.400 62,750 +0.01(+0.12%)
Nov 24, 2014 8.294 8.390 8.294 8.390 88,412 +0.14(+1.70%)
Nov 21, 2014 8.330 8.330 8.250 8.250 106,631 -0.07(-0.84%)
Nov 20, 2014 8.280 8.320 8.280 8.320 91,269 +0.06(+0.73%)
Nov 19, 2014 8.294 8.300 8.238 8.260 58,283 -0.06(-0.68%)
Nov 18, 2014 8.290 8.347 8.260 8.316 82,513 +0.09(+1.11%)
Nov 17, 2014 8.240 8.040 8.225 54,558 +0.19(+2.30%)
Nov 14, 2014 8.012 8.097 8.010 8.040 130,419 +0.01(+0.12%)
Nov 13, 2014 8.037 8.073 8.020 8.030 93,583 +0.03(+0.37%)
Nov 12, 2014 8.000 8.030 7.970 8.000 66,218 -0.07(-0.93%)
Nov 11, 2014 8.004 8.100 8.000 8.075 92,306 +0.21(+2.67%)
Nov 10, 2014 7.915 7.915 7.850 7.865 69,852 -0.03(-0.38%)
Nov 07, 2014 7.890 7.920 7.860 7.895 87,135 -0.01(-0.06%)
Nov 06, 2014 7.954 7.980 7.900 7.900 61,873 +0.00(+0.00%)
Nov 05, 2014 7.900 7.930 7.860 7.900 85,244 +0.08(+0.96%)
Nov 04, 2014 7.790 7.850 7.790 7.825 157,394 +0.08(+0.97%)
Nov 03, 2014 7.810 7.840 7.740 7.750 229,646 -0.14(-1.77%)
Oct 31, 2014 7.890 7.920 7.860 7.890 85,114 -0.02(-0.25%)
Oct 30, 2014 7.800 7.940 7.800 7.910 104,986 +0.12(+1.61%)
Oct 29, 2014 7.790 7.910 7.770 7.785 151,107 +0.04(+0.52%)
Oct 28, 2014 7.710 7.750 7.700 7.745 187,215 +0.11(+1.37%)
Oct 27, 2014 7.632 7.710 7.710 7.640 76,704 -0.07(-0.91%)
Oct 24, 2014 7.700 7.730 7.650 7.710 159,802 -0.01(-0.13%)
Oct 23, 2014 7.690 7.740 7.680 7.720 201,822 +0.11(+1.45%)
Oct 22, 2014 7.710 7.720 7.610 7.610 120,581 -0.16(-2.06%)
Oct 21, 2014 7.680 7.780 7.670 7.770 91,759 +0.01(+0.13%)
Oct 20, 2014 7.630 7.770 7.630 7.760 95,615 -0.01(-0.13%)
Oct 17, 2014 7.850 7.670 7.770 62,786 +0.16(+2.17%)
Oct 16, 2014 7.500 7.660 7.480 7.605 156,299 +0.02(+0.26%)
Oct 15, 2014 7.640 7.665 7.480 7.585 85,914 +0.04(+0.46%)
Oct 14, 2014 7.570 7.606 7.540 7.550 87,704 -0.09(-1.18%)
Oct 13, 2014 7.700 7.700 7.610 7.640 191,295 -0.05(-0.65%)
Oct 10, 2014 7.732 7.774 7.660 7.690 494,922 -0.05(-0.65%)
Oct 09, 2014 7.890 7.920 7.710 7.740 83,270 -0.29(-3.55%)
Oct 08, 2014 7.880 8.040 7.860 8.025 168,841 +0.16(+1.97%)
Oct 07, 2014 7.960 8.010 7.870 7.870 55,676 -0.16(-1.99%)
Oct 06, 2014 8.033 8.040 7.970 8.030 99,599 +0.08(+1.01%)
Oct 03, 2014 7.960 7.993 7.900 7.950 193,482 -0.05(-0.62%)
Oct 02, 2014 8.030 8.040 7.910 8.000 3,028,211 -0.07(-0.87%)
Oct 01, 2014 8.130 8.140 8.060 8.070 87,930 -0.14(-1.71%)
Sep 30, 2014 8.160 8.240 8.150 8.210 193,931 +0.05(+0.61%)
Sep 29, 2014 8.100 8.217 8.100 8.160 99,918 +0.05(+0.62%)
Sep 26, 2014 8.115 8.130 8.070 8.110 147,107 -0.17(-2.05%)
Sep 25, 2014 8.310 8.333 8.260 8.280 120,226 -0.40(-4.61%)
Sep 24, 2014 8.624 8.730 8.570 8.680 156,464 +0.11(+1.28%)
Sep 23, 2014 8.557 8.597 8.530 8.570 111,884 -0.02(-0.23%)
Sep 22, 2014 8.690 8.700 8.570 8.590 95,505 -0.14(-1.60%)
Sep 19, 2014 8.765 8.765 8.710 8.730 182,533 -0.04(-0.46%)
Sep 18, 2014 8.680 8.770 8.670 8.770 317,574 +0.20(+2.33%)
Sep 17, 2014 8.635 8.650 8.570 8.570 114,021 -0.09(-1.04%)
Sep 16, 2014 8.600 8.670 8.590 8.660 164,769 +0.01(+0.11%)
Sep 15, 2014 8.630 8.670 8.630 8.650 63,624 +0.25(+2.98%)
Sep 12, 2014 8.460 8.460 8.390 8.400 82,501 +0.02(+0.18%)
Sep 11, 2014 8.400 8.440 8.367 8.385 132,005 -0.08(-0.89%)
Sep 10, 2014 8.361 8.480 8.361 8.460 85,259 +0.12(+1.44%)
Sep 09, 2014 8.340 8.380 8.330 8.340 51,710 -0.01(-0.12%)
Sep 08, 2014 8.370 8.410 8.340 8.350 106,841 -0.05(-0.60%)
Sep 05, 2014 8.403 8.430 8.390 8.400 84,330 -0.02(-0.24%)
Sep 04, 2014 8.483 8.500 8.400 8.420 35,717 -0.14(-1.69%)
Sep 03, 2014 8.601 8.620 8.550 8.565 85,204 +0.09(+1.12%)
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.