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

Hennes & Mauritz Ab (OP: HNNMY )

3.240 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, May 16, 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 (%)
Mar 31, 2015 7.995 8.090 7.970 8.060 168,290 -0.02(-0.25%)
Mar 30, 2015 8.046 8.100 8.009 8.080 47,413 +0.10(+1.25%)
Mar 27, 2015 8.000 8.020 7.950 7.980 41,727 +0.00(+0.00%)
Mar 26, 2015 8.030 8.030 7.950 7.980 51,901 -0.06(-0.75%)
Mar 25, 2015 8.050 8.080 8.020 8.040 45,315 +0.00(+0.00%)
Mar 24, 2015 8.045 8.130 7.970 8.040 117,661 -0.19(-2.31%)
Mar 23, 2015 8.100 8.270 8.100 8.230 51,215 +0.17(+2.11%)
Mar 20, 2015 8.040 8.100 8.020 8.060 41,102 +0.09(+1.13%)
Mar 19, 2015 7.975 7.978 7.940 7.970 24,643 -0.10(-1.30%)
Mar 18, 2015 7.900 8.090 7.860 8.075 82,711 +0.19(+2.47%)
Mar 17, 2015 7.910 7.910 7.840 7.880 40,852 -0.24(-2.96%)
Mar 16, 2015 7.960 8.150 7.960 8.120 53,853 +0.33(+4.24%)
Mar 13, 2015 7.850 7.870 7.760 7.790 114,362 -0.03(-0.38%)
Mar 12, 2015 7.790 7.840 7.753 7.820 628,482 +0.00(+0.06%)
Mar 11, 2015 7.860 7.860 7.750 7.815 59,990 -0.31(-3.82%)
Mar 10, 2015 8.230 8.230 8.100 8.125 29,076 -0.28(-3.27%)
Mar 09, 2015 8.480 8.480 8.300 8.400 35,911 -0.03(-0.36%)
Mar 06, 2015 8.454 8.490 8.390 8.430 32,764 -0.16(-1.86%)
Mar 05, 2015 8.660 8.660 8.550 8.590 26,416 -0.06(-0.69%)
Mar 04, 2015 8.550 8.650 8.520 8.650 92,704 -0.04(-0.46%)
Mar 03, 2015 8.710 8.660 8.690 56,233 -0.03(-0.34%)
Mar 02, 2015 8.630 8.740 8.630 8.720 20,358 +0.06(+0.69%)
Feb 27, 2015 8.630 8.720 8.604 8.660 29,607 +0.09(+1.05%)
Feb 26, 2015 8.630 8.630 8.570 8.570 154,771 -0.14(-1.61%)
Feb 25, 2015 8.730 8.660 8.710 31,570 +0.05(+0.58%)
Feb 24, 2015 8.562 8.660 8.562 8.660 37,059 +0.07(+0.81%)
Feb 23, 2015 8.560 8.620 8.520 8.590 46,220 +0.01(+0.12%)
Feb 20, 2015 8.410 8.580 8.380 8.580 32,374 +0.13(+1.53%)
Feb 19, 2015 8.400 8.500 8.390 8.451 51,663 +0.19(+2.31%)
Feb 18, 2015 8.160 8.280 8.140 8.260 54,871 +0.12(+1.47%)
Feb 17, 2015 8.070 8.140 8.070 8.140 27,003 -0.03(-0.37%)
Feb 13, 2015 8.170 8.170 8.170 0 +0.06(+0.74%)
Feb 12, 2015 8.020 8.110 8.020 8.110 55,501 +0.15(+1.88%)
Feb 11, 2015 7.985 8.020 7.950 7.960 36,504 -0.16(-1.97%)
Feb 10, 2015 8.070 8.130 8.050 8.120 61,987 +0.17(+2.14%)
Feb 09, 2015 7.960 8.010 7.950 7.950 393,104 +0.05(+0.63%)
Feb 06, 2015 8.003 8.010 7.890 7.900 74,260 -0.23(-2.89%)
Feb 05, 2015 8.135 8.180 8.098 8.135 2,045,365 -0.01(-0.06%)
Feb 04, 2015 8.160 8.180 8.100 8.140 173,174 -0.02(-0.25%)
Feb 03, 2015 8.146 8.200 8.120 8.160 1,730,193 +0.07(+0.87%)
Feb 02, 2015 8.070 8.110 8.050 8.090 159,499 -0.09(-1.10%)
Jan 30, 2015 8.250 8.250 8.160 8.180 78,516 +0.07(+0.86%)
Jan 29, 2015 8.110 8.140 8.070 8.110 125,902 +0.14(+1.76%)
Jan 28, 2015 8.130 8.160 7.950 7.970 111,445 -0.25(-3.04%)
Jan 27, 2015 8.250 8.270 8.170 8.220 85,834 -0.04(-0.42%)
Jan 26, 2015 8.185 8.280 8.180 8.255 111,873 +0.18(+2.17%)
Jan 23, 2015 8.140 8.200 8.080 8.080 101,498 -0.14(-1.70%)
Jan 22, 2015 8.173 8.230 8.160 8.220 91,195 +0.01(+0.15%)
Jan 21, 2015 8.190 8.205 8.180 8.208 833,278 +0.06(+0.71%)
Jan 20, 2015 8.214 8.230 8.120 8.150 86,874 -0.08(-0.97%)
Jan 16, 2015 8.230 8.230 8.230 0 +0.17(+2.11%)
Jan 15, 2015 8.050 8.140 8.000 8.060 265,356 +0.01(+0.12%)
Jan 14, 2015 8.140 8.140 8.020 8.050 75,164 -0.06(-0.74%)
Jan 13, 2015 8.110 0 +0.09(+1.19%)
Jan 12, 2015 8.025 8.025 7.960 8.015 96,583 -0.02(-0.31%)
Jan 09, 2015 8.067 8.070 7.996 8.040 160,521 -0.05(-0.62%)
Jan 08, 2015 8.030 8.100 8.010 8.090 153,973 +0.15(+1.89%)
Jan 07, 2015 8.040 8.070 7.910 7.940 176,292 -0.15(-1.79%)
Jan 06, 2015 8.150 8.260 8.050 8.085 93,315 +0.00(+0.00%)
Jan 05, 2015 8.120 8.140 8.050 8.085 117,225 -0.11(-1.40%)
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.