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

Hennes & Mauritz Ab (OP: HNNMY )

3.112 -0.058 (-1.83%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 10, 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 (%)
Jan 31, 2022 3.870 3.920 3.870 3.900 180,776 -0.04(-1.04%)
Jan 28, 2022 3.870 3.950 3.860 3.941 96,012 +0.20(+5.37%)
Jan 27, 2022 3.790 3.790 3.710 3.740 116,012 +0.03(+0.75%)
Jan 26, 2022 3.760 3.780 3.690 3.712 238,456 +0.02(+0.58%)
Jan 25, 2022 3.620 3.710 3.620 3.691 190,266 +0.06(+1.67%)
Jan 24, 2022 3.530 3.630 3.510 3.630 153,956 -0.04(-1.18%)
Jan 21, 2022 3.700 3.715 3.670 3.674 108,791 -0.04(-0.98%)
Jan 20, 2022 3.780 3.820 3.710 3.710 87,861 -0.07(-1.85%)
Jan 19, 2022 3.780 3.810 3.780 3.780 301,881 +0.04(+1.07%)
Jan 18, 2022 3.790 3.800 3.731 3.740 354,143 -0.13(-3.36%)
Jan 14, 2022 3.870 0 -0.10(-2.52%)
Jan 13, 2022 3.970 3.990 3.950 3.970 40,444 +0.04(+1.02%)
Jan 12, 2022 3.910 3.930 3.890 3.930 72,872 +0.06(+1.55%)
Jan 11, 2022 3.800 3.870 3.800 3.870 138,345 +0.02(+0.52%)
Jan 10, 2022 3.850 3.850 3.790 3.850 202,369 +0.00(+0.00%)
Jan 07, 2022 3.870 3.870 3.810 3.850 50,087 +0.06(+1.58%)
Jan 06, 2022 3.890 3.890 3.790 3.790 63,770 -0.06(-1.43%)
Jan 05, 2022 3.900 3.900 3.840 3.845 86,324 -0.01(-0.39%)
Jan 04, 2022 3.870 3.870 3.840 3.860 121,094 -0.02(-0.64%)
Jan 03, 2022 3.880 3.890 3.870 3.885 69,975 -0.02(-0.38%)
Dec 31, 2021 3.857 3.900 3.850 3.900 22,233 +0.01(+0.26%)
Dec 30, 2021 3.880 3.920 3.870 3.890 34,803 +0.00(+0.00%)
Dec 29, 2021 3.870 3.890 3.870 3.890 102,867 +0.01(+0.26%)
Dec 28, 2021 3.860 3.880 3.860 3.880 42,724 -0.01(-0.26%)
Dec 27, 2021 3.850 3.890 3.850 3.890 67,252 +0.04(+1.04%)
Dec 23, 2021 3.850 3.880 3.780 3.850 74,405 +0.08(+2.12%)
Dec 22, 2021 3.740 3.785 3.730 3.770 174,510 +0.02(+0.53%)
Dec 21, 2021 3.690 3.750 3.683 3.750 383,196 +0.16(+4.54%)
Dec 20, 2021 3.620 3.620 3.577 3.587 74,523 -0.02(-0.64%)
Dec 17, 2021 3.610 3.660 3.610 3.610 127,462 +0.04(+1.12%)
Dec 16, 2021 3.583 3.590 3.560 3.570 112,690 -0.02(-0.56%)
Dec 15, 2021 3.520 3.590 3.520 3.590 522,849 -0.03(-0.83%)
Dec 14, 2021 3.640 3.650 3.590 3.620 393,595 +0.04(+1.12%)
Dec 13, 2021 3.575 3.580 3.540 3.580 107,054 -0.04(-1.10%)
Dec 10, 2021 3.630 3.640 3.590 3.620 62,330 +0.02(+0.42%)
Dec 09, 2021 3.590 3.625 3.580 3.605 82,993 -0.04(-1.18%)
Dec 08, 2021 3.660 3.670 3.630 3.648 85,341 -0.04(-1.14%)
Dec 07, 2021 3.680 3.720 3.673 3.690 458,258 +0.08(+2.22%)
Dec 06, 2021 3.580 3.660 3.580 3.610 209,293 +0.14(+4.03%)
Dec 03, 2021 3.450 3.480 3.440 3.470 97,713 -0.15(-4.14%)
Dec 02, 2021 3.590 3.630 3.584 3.620 503,054 +0.02(+0.56%)
Dec 01, 2021 3.630 3.660 3.580 3.600 271,310 +0.10(+2.86%)
Nov 30, 2021 3.520 3.530 3.440 3.500 1,022,167 -0.04(-1.02%)
Nov 29, 2021 3.550 3.560 3.510 3.536 271,558 +0.11(+3.09%)
Nov 26, 2021 3.480 3.510 3.430 3.430 72,679 -0.22(-5.99%)
Nov 24, 2021 3.625 3.650 3.625 3.648 38,378 -0.10(-2.71%)
Nov 23, 2021 3.750 3.780 3.720 3.750 89,598 +0.19(+5.49%)
Nov 22, 2021 3.545 3.590 3.535 3.555 80,378 -0.00(-0.14%)
Nov 19, 2021 3.600 3.600 3.550 3.560 71,523 -0.12(-3.26%)
Nov 18, 2021 3.700 3.700 3.680 3.680 125,467 -0.06(-1.60%)
Nov 17, 2021 3.780 3.780 3.734 3.740 89,510 -0.07(-1.84%)
Nov 16, 2021 3.830 3.850 3.810 3.810 125,954 +0.00(+0.00%)
Nov 15, 2021 3.845 3.850 3.810 3.810 150,657 +0.04(+1.06%)
Nov 12, 2021 3.750 3.780 3.750 3.770 42,000 +0.02(+0.53%)
Nov 11, 2021 3.785 3.800 3.750 3.750 82,976 -0.07(-1.83%)
Nov 10, 2021 3.840 3.820 245,540 -0.00(-0.08%)
Nov 09, 2021 3.880 3.880 3.810 3.823 67,905 +0.07(+1.81%)
Nov 08, 2021 3.760 3.790 3.750 3.755 87,037 -0.21(-5.30%)
Nov 05, 2021 3.965 3.980 3.940 3.965 51,673 +0.08(+2.19%)
Nov 04, 2021 3.860 3.880 3.857 3.880 94,300 +0.06(+1.57%)
Nov 03, 2021 3.720 3.840 3.720 3.820 170,612 +0.04(+1.04%)
Nov 02, 2021 3.820 3.820 3.770 3.780 80,919 -0.04(-1.03%)
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.