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

Hennes & Mauritz Ab (OP: HNNMY )

3.140 -0.071 (-2.21%)
Streaming Delayed Price Updated: 12:48 PM EDT, May 2, 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 (%)
Jul 31, 2020 3.090 3.090 3.010 3.037 87,300 +0.03(+0.90%)
Jul 30, 2020 3.020 3.025 2.980 3.010 117,273 -0.10(-3.22%)
Jul 29, 2020 3.090 3.150 3.080 3.110 50,756 +0.07(+2.30%)
Jul 28, 2020 3.045 3.065 3.030 3.040 63,014 +0.01(+0.33%)
Jul 27, 2020 3.046 3.060 3.020 3.030 54,512 +0.05(+1.68%)
Jul 24, 2020 2.990 3.010 2.970 2.980 30,100 -0.01(-0.33%)
Jul 23, 2020 3.010 3.020 2.980 2.990 12,970 +0.00(+0.00%)
Jul 22, 2020 2.990 3.020 2.980 2.990 23,005 -0.02(-0.66%)
Jul 21, 2020 3.010 3.030 3.000 3.010 74,814 +0.07(+2.35%)
Jul 20, 2020 2.920 2.950 2.920 2.941 105,939 -0.00(-0.14%)
Jul 17, 2020 2.950 2.960 2.930 2.945 67,800 -0.01(-0.17%)
Jul 16, 2020 2.990 2.990 2.950 2.950 29,007 -0.07(-2.32%)
Jul 15, 2020 2.990 3.030 2.990 3.020 32,570 +0.10(+3.42%)
Jul 14, 2020 2.935 2.940 2.920 2.920 21,634 -0.02(-0.78%)
Jul 13, 2020 2.970 3.000 2.940 2.943 14,971 +0.00(+0.10%)
Jul 10, 2020 2.910 2.960 2.910 2.940 14,000 +0.03(+1.18%)
Jul 09, 2020 2.950 2.950 2.900 2.906 20,045 -0.05(-1.64%)
Jul 08, 2020 2.960 2.970 2.930 2.954 97,902 +0.01(+0.48%)
Jul 07, 2020 2.990 2.990 2.940 2.940 278,260 -0.07(-2.33%)
Jul 06, 2020 3.029 3.040 3.010 3.010 45,888 +0.05(+1.69%)
Jul 02, 2020 2.980 3.005 2.930 2.960 72,400 +0.08(+2.78%)
Jul 01, 2020 2.850 2.910 2.850 2.880 79,430 +0.04(+1.41%)
Jun 30, 2020 2.790 2.910 2.770 2.840 174,029 +0.02(+0.71%)
Jun 29, 2020 2.860 2.860 2.810 2.820 748,221 -0.05(-1.74%)
Jun 26, 2020 2.940 2.940 2.870 2.870 31,400 -0.18(-5.90%)
Jun 25, 2020 2.990 3.090 2.990 3.050 19,904 +0.07(+2.35%)
Jun 24, 2020 3.000 3.000 2.970 2.980 8,497 -0.09(-2.93%)
Jun 23, 2020 3.090 3.090 3.050 3.070 21,204 +0.12(+4.07%)
Jun 22, 2020 2.960 2.960 2.930 2.950 53,764 -0.03(-1.01%)
Jun 19, 2020 2.980 3.050 2.978 2.980 58,000 +0.00(+0.00%)
Jun 18, 2020 3.020 3.020 2.980 2.980 14,394 -0.11(-3.56%)
Jun 17, 2020 3.070 3.110 3.050 3.090 66,492 -0.03(-0.96%)
Jun 16, 2020 3.140 3.160 3.077 3.120 12,815 +0.05(+1.63%)
Jun 15, 2020 3.000 3.100 2.970 3.070 45,732 +0.02(+0.66%)
Jun 12, 2020 3.090 3.100 2.990 3.050 22,900 +0.05(+1.67%)
Jun 11, 2020 3.110 3.130 2.990 3.000 38,418 -0.33(-9.91%)
Jun 10, 2020 3.345 3.345 3.290 3.330 24,031 -0.08(-2.35%)
Jun 09, 2020 3.440 3.490 3.410 3.410 74,962 -0.14(-3.94%)
Jun 08, 2020 3.570 3.580 3.520 3.550 27,959 -0.04(-0.98%)
Jun 05, 2020 3.530 3.620 3.530 3.585 81,600 +0.23(+6.70%)
Jun 04, 2020 3.340 3.398 3.330 3.360 56,029 +0.01(+0.30%)
Jun 03, 2020 3.300 3.350 3.300 3.350 94,180 +0.10(+3.08%)
Jun 02, 2020 3.210 3.250 3.210 3.250 441,765 +0.15(+4.84%)
Jun 01, 2020 3.040 3.120 3.040 3.100 191,584 +0.15(+5.08%)
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%)
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.