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 -0.115 (-3.57%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
May 29, 2020 3.000 3.000 2.940 2.950 65,500 -0.02(-0.67%)
May 28, 2020 2.960 3.030 2.950 2.970 411,271 +0.03(+1.02%)
May 27, 2020 2.930 2.940 2.880 2.940 184,434 +0.23(+8.49%)
May 26, 2020 2.730 2.750 2.710 2.710 52,736 +0.08(+3.24%)
May 22, 2020 2.630 2.640 2.600 2.625 20,500 -0.00(-0.19%)
May 21, 2020 2.650 2.675 2.630 2.630 67,551 -0.01(-0.38%)
May 20, 2020 2.600 2.690 2.600 2.640 97,342 +0.02(+0.76%)
May 19, 2020 2.633 2.670 2.620 2.620 545,842 +0.02(+0.61%)
May 18, 2020 2.530 2.620 2.520 2.604 351,528 +0.23(+9.60%)
May 15, 2020 2.390 2.390 2.360 2.376 42,000 -0.03(-1.41%)
May 14, 2020 2.370 2.411 2.332 2.410 60,674 -0.04(-1.72%)
May 13, 2020 2.540 2.540 2.430 2.452 146,495 -0.17(-6.40%)
May 12, 2020 2.640 2.720 2.620 2.620 124,814 +0.02(+0.77%)
May 11, 2020 2.590 2.640 2.580 2.600 29,280 -0.07(-2.62%)
May 08, 2020 2.630 2.670 2.630 2.670 43,000 +0.07(+2.69%)
May 07, 2020 2.630 2.636 2.600 2.600 135,766 +0.10(+4.00%)
May 06, 2020 2.540 2.562 2.500 2.500 64,319 -0.00(-0.08%)
May 05, 2020 2.530 2.540 2.500 2.502 122,640 -0.05(-1.88%)
May 04, 2020 2.550 2.570 2.530 2.550 39,481 -0.10(-3.95%)
May 01, 2020 2.650 2.690 2.640 2.655 82,900 -0.04(-1.58%)
Apr 30, 2020 2.700 2.720 2.680 2.697 124,831 -0.12(-4.34%)
Apr 29, 2020 2.770 2.820 2.760 2.820 64,701 +0.20(+7.55%)
Apr 28, 2020 2.640 2.690 2.620 2.622 129,802 +0.07(+2.82%)
Apr 27, 2020 2.500 2.560 2.500 2.550 296,547 +0.09(+3.66%)
Apr 24, 2020 2.460 2.480 2.430 2.460 71,400 -0.02(-0.81%)
Apr 23, 2020 2.490 2.520 2.450 2.480 99,246 -0.00(-0.08%)
Apr 22, 2020 2.510 2.510 2.450 2.482 233,442 -0.05(-2.09%)
Apr 21, 2020 2.520 2.570 2.500 2.535 127,444 -0.08(-3.24%)
Apr 20, 2020 2.615 2.670 2.610 2.620 136,284 -0.05(-1.87%)
Apr 17, 2020 2.670 2.690 2.640 2.670 127,800 +0.18(+7.23%)
Apr 16, 2020 2.540 2.540 2.480 2.490 86,328 -0.12(-4.60%)
Apr 15, 2020 2.650 2.650 2.549 2.610 103,175 -0.14(-5.09%)
Apr 14, 2020 2.725 2.810 2.660 2.750 516,063 +0.05(+1.89%)
Apr 13, 2020 2.790 2.790 2.680 2.699 94,152 -0.06(-2.21%)
Apr 09, 2020 2.630 2.790 2.630 2.760 232,800 +0.05(+1.85%)
Apr 08, 2020 2.710 2.710 2.650 2.710 182,534 +0.08(+3.04%)
Apr 07, 2020 2.690 2.720 2.586 2.630 451,158 +0.19(+7.79%)
Apr 06, 2020 2.390 2.460 2.385 2.440 474,332 +0.24(+10.91%)
Apr 03, 2020 2.210 2.240 2.160 2.200 715,000 -0.04(-1.79%)
Apr 02, 2020 2.250 2.272 2.190 2.240 195,958 -0.13(-5.55%)
Apr 01, 2020 2.420 2.430 2.370 2.372 535,179 -0.14(-5.52%)
Mar 31, 2020 2.463 2.540 2.450 2.510 307,671 +0.14(+5.91%)
Mar 30, 2020 2.350 2.410 2.314 2.370 341,362 -0.07(-3.07%)
Mar 27, 2020 2.433 2.490 2.420 2.445 231,500 -0.15(-5.60%)
Mar 26, 2020 2.520 2.590 2.470 2.590 166,186 -0.02(-0.77%)
Mar 25, 2020 2.417 2.660 2.417 2.610 111,226 +0.24(+10.13%)
Mar 24, 2020 2.240 2.400 2.240 2.370 301,066 +0.29(+13.94%)
Mar 23, 2020 2.050 2.120 2.030 2.080 215,476 -0.02(-0.72%)
Mar 20, 2020 2.270 2.270 2.010 2.095 118,800 -0.01(-0.71%)
Mar 19, 2020 2.062 2.180 2.060 2.110 156,903 +0.16(+8.21%)
Mar 18, 2020 1.920 2.050 1.880 1.950 183,299 -0.27(-12.16%)
Mar 17, 2020 2.200 2.322 2.150 2.220 186,720 -0.18(-7.50%)
Mar 16, 2020 2.330 2.480 2.310 2.400 134,249 -0.46(-16.08%)
Mar 13, 2020 2.780 2.860 2.630 2.860 265,800 +0.22(+8.29%)
Mar 12, 2020 2.750 2.750 2.558 2.641 164,820 -0.43(-13.97%)
Mar 11, 2020 3.250 3.250 3.051 3.070 117,764 -0.24(-7.25%)
Mar 10, 2020 3.355 3.355 3.210 3.310 119,253 -0.01(-0.30%)
Mar 09, 2020 3.220 3.420 3.220 3.320 74,348 -0.18(-5.14%)
Mar 06, 2020 3.490 3.560 3.450 3.500 64,400 -0.05(-1.31%)
Mar 05, 2020 3.600 3.607 3.540 3.546 51,533 -0.21(-5.68%)
Mar 04, 2020 3.700 3.760 3.670 3.760 131,503 +0.13(+3.58%)
Mar 03, 2020 3.650 3.706 3.610 3.630 161,729 -0.01(-0.27%)
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.