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 -0.040 (-1.27%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 7, 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 (%)
Oct 30, 2015 7.760 7.800 7.720 7.760 32,432 -0.01(-0.13%)
Oct 29, 2015 7.710 7.810 7.690 7.770 80,131 +0.04(+0.58%)
Oct 28, 2015 7.790 7.840 7.700 7.725 23,691 -0.02(-0.19%)
Oct 27, 2015 7.730 7.750 7.720 7.740 21,028 -0.04(-0.51%)
Oct 26, 2015 7.760 7.790 7.730 7.780 33,009 -0.04(-0.51%)
Oct 23, 2015 7.847 7.847 7.760 7.820 22,254 +0.08(+1.03%)
Oct 22, 2015 7.710 7.750 7.700 7.740 25,145 +0.10(+1.24%)
Oct 21, 2015 7.690 7.710 7.640 7.645 67,078 -0.01(-0.13%)
Oct 20, 2015 7.650 7.670 7.620 7.655 141,376 +0.10(+1.26%)
Oct 19, 2015 7.620 7.620 7.540 7.560 25,622 -0.04(-0.46%)
Oct 16, 2015 7.570 7.610 7.550 7.595 31,894 -0.00(-0.07%)
Oct 15, 2015 7.620 7.620 7.530 7.600 43,875 -0.09(-1.17%)
Oct 14, 2015 7.710 7.730 7.670 7.690 36,252 +0.00(+0.00%)
Oct 13, 2015 7.720 7.770 7.690 7.690 31,553 +0.04(+0.52%)
Oct 12, 2015 7.580 7.660 7.580 7.650 28,482 +0.11(+1.46%)
Oct 09, 2015 7.542 7.580 7.510 7.540 40,773 +0.04(+0.53%)
Oct 08, 2015 7.430 7.500 7.410 7.500 29,066 +0.05(+0.67%)
Oct 07, 2015 7.440 7.480 7.420 7.450 66,955 -0.00(-0.07%)
Oct 06, 2015 7.410 7.470 7.400 7.455 88,886 +0.04(+0.61%)
Oct 05, 2015 7.300 7.410 7.300 7.410 52,427 +0.21(+2.92%)
Oct 02, 2015 7.130 7.200 7.130 7.200 59,399 +0.08(+1.19%)
Oct 01, 2015 7.200 7.200 7.050 7.115 38,075 -0.12(-1.59%)
Sep 30, 2015 7.230 7.260 7.180 7.230 87,187 +0.17(+2.41%)
Sep 29, 2015 7.060 7.080 7.030 7.060 201,980 +0.06(+0.86%)
Sep 28, 2015 7.100 7.100 6.980 7.000 41,390 -0.16(-2.23%)
Sep 25, 2015 7.210 7.240 7.160 7.160 47,933 +0.03(+0.42%)
Sep 24, 2015 7.146 7.170 7.040 7.130 55,847 -0.17(-2.33%)
Sep 23, 2015 7.320 7.360 7.290 7.300 123,749 +0.00(+0.00%)
Sep 22, 2015 7.370 7.390 7.270 7.300 41,122 -0.21(-2.80%)
Sep 21, 2015 7.550 7.550 7.470 7.510 26,215 -0.02(-0.27%)
Sep 18, 2015 7.574 7.610 7.510 7.530 34,127 -0.15(-1.95%)
Sep 17, 2015 7.630 7.770 7.620 7.680 48,247 +0.02(+0.26%)
Sep 16, 2015 7.610 7.680 7.610 7.660 30,564 +0.17(+2.34%)
Sep 15, 2015 7.480 7.500 7.460 7.485 37,882 -0.15(-1.96%)
Sep 14, 2015 7.610 7.650 7.580 7.635 18,566 -0.04(-0.59%)
Sep 11, 2015 7.590 7.680 7.570 7.680 42,281 +0.07(+0.92%)
Sep 10, 2015 7.550 7.630 7.550 7.610 44,455 +0.03(+0.33%)
Sep 09, 2015 7.643 7.650 7.550 7.585 44,639 +0.00(+0.07%)
Sep 08, 2015 7.580 7.610 7.530 7.580 58,025 +0.11(+1.47%)
Sep 04, 2015 7.470 7.470 7.470 0 -0.12(-1.65%)
Sep 03, 2015 7.560 7.620 7.543 7.595 41,801 +0.06(+0.86%)
Sep 02, 2015 7.480 7.540 7.450 7.530 38,756 +0.02(+0.27%)
Sep 01, 2015 7.490 7.510 7.430 7.510 66,302 -0.18(-2.34%)
Aug 31, 2015 7.650 7.690 7.610 7.690 53,212 -0.04(-0.52%)
Aug 28, 2015 7.681 7.740 7.665 7.730 44,788 +0.00(+0.00%)
Aug 27, 2015 7.650 7.730 7.610 7.730 78,225 +0.03(+0.39%)
Aug 26, 2015 7.770 7.770 7.570 7.700 192,587 -0.13(-1.66%)
Aug 25, 2015 7.940 7.940 7.740 7.830 130,171 -0.20(-2.49%)
Aug 24, 2015 7.991 8.050 7.840 8.030 388,509 -0.04(-0.50%)
Aug 21, 2015 8.150 8.150 8.050 8.070 37,497 -0.08(-0.98%)
Aug 20, 2015 8.240 8.270 8.130 8.150 56,060 -0.11(-1.33%)
Aug 19, 2015 8.170 8.280 8.150 8.260 36,713 -0.05(-0.58%)
Aug 18, 2015 8.350 8.380 8.300 8.309 41,457 -0.09(-1.09%)
Aug 17, 2015 8.309 8.400 8.290 8.400 19,813 +0.10(+1.20%)
Aug 14, 2015 8.280 8.300 8.248 8.300 32,330 +0.06(+0.73%)
Aug 13, 2015 8.155 8.260 8.155 8.240 38,083 +0.12(+1.48%)
Aug 12, 2015 8.040 8.140 8.030 8.120 20,858 +0.10(+1.25%)
Aug 11, 2015 7.973 8.030 7.973 8.020 23,732 +0.01(+0.12%)
Aug 10, 2015 7.980 8.030 7.970 8.010 72,006 +0.16(+2.04%)
Aug 07, 2015 7.840 7.880 7.830 7.850 37,040 -0.15(-1.88%)
Aug 06, 2015 7.980 8.010 7.960 8.000 23,772 +0.05(+0.63%)
Aug 05, 2015 7.950 7.970 7.920 7.950 19,712 +0.04(+0.51%)
Aug 04, 2015 7.940 7.950 7.880 7.910 31,173 +0.00(+0.00%)
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.