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

Hennes & Mauritz Ab (OP: HNNMY )

3.245 +0.017 (+0.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Dec 31, 2019 3.960 4.060 3.960 4.010 7,400 -0.03(-0.74%)
Dec 30, 2019 4.060 4.060 4.008 4.040 34,326 -0.04(-0.86%)
Dec 27, 2019 4.070 4.090 4.070 4.075 19,600 +0.02(+0.37%)
Dec 26, 2019 4.050 4.060 3.990 4.060 11,121 +0.04(+1.00%)
Dec 24, 2019 4.010 4.050 3.980 4.020 33,400 -0.01(-0.25%)
Dec 23, 2019 4.010 4.040 4.010 4.030 58,278 -0.02(-0.49%)
Dec 20, 2019 4.060 4.060 4.030 4.050 12,900 +0.01(+0.25%)
Dec 19, 2019 4.035 4.050 4.022 4.040 25,316 -0.01(-0.25%)
Dec 18, 2019 4.030 4.056 4.030 4.050 53,346 +0.02(+0.62%)
Dec 17, 2019 4.020 4.050 4.010 4.025 72,524 -0.07(-1.71%)
Dec 16, 2019 4.066 4.100 4.050 4.095 121,728 +0.08(+1.87%)
Dec 13, 2019 4.050 4.050 3.990 4.020 45,300 -0.01(-0.25%)
Dec 12, 2019 4.030 4.040 4.010 4.030 56,365 -0.02(-0.62%)
Dec 11, 2019 4.020 4.060 4.020 4.055 33,928 +0.07(+1.88%)
Dec 10, 2019 3.960 3.990 3.960 3.980 42,846 -0.03(-0.87%)
Dec 09, 2019 4.030 4.040 4.010 4.015 64,903 +0.02(+0.63%)
Dec 06, 2019 3.990 4.000 3.970 3.990 23,100 +0.02(+0.50%)
Dec 05, 2019 3.960 3.980 3.950 3.970 102,102 +0.04(+1.07%)
Dec 04, 2019 3.910 3.930 3.910 3.928 43,289 +0.08(+2.03%)
Dec 03, 2019 3.830 3.850 3.810 3.850 352,997 +0.08(+1.99%)
Dec 02, 2019 3.830 3.832 3.770 3.775 75,199 -0.04(-0.92%)
Nov 29, 2019 3.850 3.850 3.800 3.810 22,800 +0.02(+0.53%)
Nov 27, 2019 3.770 3.800 3.770 3.790 48,900 +0.02(+0.53%)
Nov 26, 2019 3.760 3.780 3.760 3.770 52,243 -0.01(-0.26%)
Nov 25, 2019 3.780 3.780 3.760 3.780 23,663 +0.04(+1.07%)
Nov 22, 2019 3.710 3.740 3.710 3.740 33,300 +0.02(+0.54%)
Nov 21, 2019 3.727 3.727 3.700 3.720 25,026 +0.06(+1.64%)
Nov 20, 2019 3.695 3.710 3.650 3.660 38,446 -0.09(-2.40%)
Nov 19, 2019 3.765 3.765 3.740 3.750 12,144 -0.06(-1.47%)
Nov 18, 2019 3.780 3.810 3.780 3.806 46,641 +0.02(+0.55%)
Nov 15, 2019 3.760 3.790 3.760 3.785 61,300 +0.02(+0.64%)
Nov 14, 2019 3.760 3.780 3.750 3.761 66,938 -0.06(-1.54%)
Nov 13, 2019 3.830 3.830 3.800 3.820 19,854 -0.01(-0.26%)
Nov 12, 2019 3.840 3.850 3.820 3.830 13,415 +0.00(+0.00%)
Nov 11, 2019 3.798 3.830 3.790 3.830 43,172 -0.05(-1.29%)
Nov 08, 2019 3.880 3.940 3.840 3.880 54,800 -0.14(-3.48%)
Nov 07, 2019 4.032 4.035 3.980 4.020 8,950 -0.03(-0.62%)
Nov 06, 2019 4.058 4.060 4.030 4.045 8,482 -0.00(-0.12%)
Nov 05, 2019 4.050 4.060 4.040 4.050 20,544 -0.08(-1.82%)
Nov 04, 2019 4.155 4.170 4.120 4.125 12,302 -0.02(-0.48%)
Nov 01, 2019 4.130 4.170 4.110 4.145 13,300 +0.03(+0.73%)
Oct 31, 2019 4.120 4.130 4.110 4.115 218,483 -0.01(-0.36%)
Oct 30, 2019 4.150 4.150 4.110 4.130 138,957 -0.03(-0.72%)
Oct 29, 2019 4.160 4.160 4.130 4.160 38,165 -0.06(-1.48%)
Oct 28, 2019 4.210 4.230 4.210 4.223 18,513 +0.02(+0.54%)
Oct 25, 2019 4.200 4.210 4.170 4.200 101,200 -0.02(-0.47%)
Oct 24, 2019 4.250 4.250 4.210 4.220 16,582 -0.05(-1.17%)
Oct 23, 2019 4.210 4.270 4.210 4.270 28,852 +0.02(+0.47%)
Oct 22, 2019 4.230 4.270 4.230 4.250 68,677 +0.08(+1.80%)
Oct 21, 2019 4.220 4.220 4.170 4.175 62,731 -0.08(-1.76%)
Oct 18, 2019 4.220 4.250 4.200 4.250 81,300 +0.08(+1.92%)
Oct 17, 2019 4.140 4.180 4.140 4.170 21,149 +0.00(+0.00%)
Oct 16, 2019 4.156 4.190 4.156 4.170 31,736 +0.02(+0.48%)
Oct 15, 2019 4.141 4.180 4.130 4.150 36,149 +0.05(+1.22%)
Oct 14, 2019 4.080 4.110 4.080 4.100 17,397 +0.07(+1.86%)
Oct 11, 2019 4.020 4.040 4.010 4.025 22,100 -0.02(-0.62%)
Oct 10, 2019 4.040 4.079 4.040 4.050 11,987 +0.06(+1.50%)
Oct 09, 2019 3.950 4.010 3.950 3.990 11,241 +0.01(+0.35%)
Oct 08, 2019 3.960 3.980 3.950 3.976 27,183 +0.01(+0.15%)
Oct 07, 2019 4.000 4.000 3.970 3.970 17,876 +0.09(+2.32%)
Oct 04, 2019 3.810 3.900 3.810 3.880 145,700 +0.03(+0.91%)
Oct 03, 2019 3.860 3.880 3.820 3.845 23,223 +0.17(+4.63%)
Oct 02, 2019 3.700 3.700 3.660 3.675 29,363 -0.12(-3.03%)
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.