Skip to main content

Hennes & Mauritz Ab (OP: HNNMY )

3.220 -0.090 (-2.72%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 3.470 3.490 3.430 3.460 29,701 +0.00(+0.00%)
Apr 29, 2019 3.440 3.460 3.433 3.460 20,040 -0.01(-0.29%)
Apr 26, 2019 3.490 3.500 3.460 3.470 25,500 +0.00(+0.00%)
Apr 25, 2019 3.440 3.470 3.420 3.470 24,060 +0.04(+1.02%)
Apr 24, 2019 3.440 3.460 3.420 3.435 95,149 -0.04(-1.01%)
Apr 23, 2019 3.464 3.490 3.460 3.470 64,309 -0.09(-2.53%)
Apr 22, 2019 3.500 3.610 3.500 3.560 38,533 +0.00(+0.00%)
Apr 18, 2019 3.550 3.570 3.530 3.560 18,100 +0.03(+0.85%)
Apr 17, 2019 3.520 3.550 3.510 3.530 106,885 +0.02(+0.71%)
Apr 16, 2019 3.490 3.510 3.490 3.505 23,638 +0.04(+1.30%)
Apr 15, 2019 3.450 3.480 3.440 3.460 54,508 +0.02(+0.58%)
Apr 12, 2019 3.421 3.470 3.421 3.440 32,400 -0.01(-0.29%)
Apr 11, 2019 3.480 3.480 3.410 3.450 95,459 -0.03(-0.86%)
Apr 10, 2019 3.450 3.490 3.450 3.480 113,221 +0.04(+1.16%)
Apr 09, 2019 3.480 3.480 3.420 3.440 346,139 -0.08(-2.13%)
Apr 08, 2019 3.510 3.530 3.500 3.515 109,157 +0.06(+1.59%)
Apr 05, 2019 3.440 3.460 3.440 3.460 59,800 -0.01(-0.29%)
Apr 04, 2019 3.460 3.470 3.430 3.470 93,796 +0.08(+2.36%)
Apr 03, 2019 3.374 3.410 3.365 3.390 359,268 +0.12(+3.67%)
Apr 02, 2019 3.276 3.280 3.240 3.270 211,556 -0.02(-0.61%)
Apr 01, 2019 3.260 3.290 3.260 3.290 1,000,304 +0.00(+0.15%)
Mar 29, 2019 3.350 3.360 3.260 3.285 98,400 +0.29(+9.50%)
Mar 28, 2019 2.980 3.010 2.970 3.000 67,600 +0.02(+0.67%)
Mar 27, 2019 2.950 3.000 2.950 2.980 73,979 +0.06(+2.23%)
Mar 26, 2019 2.930 2.930 2.890 2.915 563,586 -0.02(-0.51%)
Mar 25, 2019 2.900 2.950 2.900 2.930 41,387 +0.04(+1.21%)
Mar 22, 2019 2.870 2.900 2.860 2.895 36,100 -0.04(-1.19%)
Mar 21, 2019 2.945 2.945 2.910 2.930 47,007 -0.07(-2.33%)
Mar 20, 2019 2.960 3.020 2.960 3.000 59,524 +0.06(+2.04%)
Mar 19, 2019 2.960 2.980 2.940 2.940 157,140 +0.01(+0.34%)
Mar 18, 2019 2.920 2.950 2.910 2.930 40,182 +0.03(+1.03%)
Mar 15, 2019 2.890 2.910 2.880 2.900 52,500 -0.12(-3.81%)
Mar 14, 2019 3.000 3.030 2.992 3.015 45,149 +0.09(+3.08%)
Mar 13, 2019 2.880 2.930 2.880 2.925 46,485 +0.09(+3.36%)
Mar 12, 2019 2.868 2.870 2.830 2.830 227,419 -0.06(-2.25%)
Mar 11, 2019 2.860 2.910 2.855 2.895 57,471 +0.08(+2.66%)
Mar 08, 2019 2.820 2.848 2.810 2.820 51,500 +0.00(+0.00%)
Mar 07, 2019 2.830 2.840 2.800 2.820 73,384 -0.02(-0.70%)
Mar 06, 2019 2.860 2.880 2.840 2.840 215,816 -0.06(-2.24%)
Mar 05, 2019 2.875 2.920 2.875 2.905 118,294 +0.03(+1.22%)
Mar 04, 2019 2.900 2.900 2.850 2.870 41,467 -0.06(-2.21%)
Mar 01, 2019 2.950 2.970 2.935 2.935 61,000 -0.09(-2.98%)
Feb 28, 2019 2.960 3.070 2.960 3.025 121,482 +0.09(+3.24%)
Feb 27, 2019 2.950 2.960 2.920 2.930 217,938 -0.03(-1.18%)
Feb 26, 2019 2.940 2.990 2.932 2.965 179,447 +0.04(+1.37%)
Feb 25, 2019 2.930 2.930 2.902 2.925 87,527 -0.02(-0.68%)
Feb 22, 2019 2.944 2.960 2.930 2.945 34,800 +0.00(+0.17%)
Feb 21, 2019 2.950 2.950 2.930 2.940 52,330 -0.03(-1.01%)
Feb 20, 2019 2.940 2.980 2.940 2.970 174,565 +0.03(+1.02%)
Feb 19, 2019 2.880 2.940 2.880 2.940 85,172 +0.04(+1.38%)
Feb 15, 2019 2.880 2.910 2.870 2.900 73,900 -0.04(-1.36%)
Feb 14, 2019 2.970 2.970 2.920 2.940 56,083 -0.06(-2.00%)
Feb 13, 2019 3.020 3.030 2.990 3.000 35,921 -0.02(-0.50%)
Feb 12, 2019 3.000 3.030 2.980 3.015 370,053 +0.04(+1.52%)
Feb 11, 2019 2.960 2.970 2.950 2.970 46,838 +0.05(+1.71%)
Feb 08, 2019 2.895 2.930 2.890 2.920 22,900 -0.00(-0.17%)
Feb 07, 2019 2.970 2.970 2.910 2.925 66,421 -0.11(-3.62%)
Feb 06, 2019 3.070 3.070 3.020 3.035 39,265 -0.11(-3.65%)
Feb 05, 2019 3.130 3.160 3.130 3.150 103,155 +0.08(+2.77%)
Feb 04, 2019 3.050 3.080 3.050 3.065 55,523 -0.02(-0.49%)
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.