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

Hennes & Mauritz Ab (OP: HNNMY )

3.040 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 8, 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 (%)
Mar 31, 2022 2.720 2.720 2.630 2.640 319,231 -0.43(-14.01%)
Mar 30, 2022 3.070 3.110 3.070 3.070 588,405 -0.06(-2.07%)
Mar 29, 2022 3.110 3.150 3.110 3.135 738,997 +0.21(+7.36%)
Mar 28, 2022 2.910 2.920 2.890 2.920 301,637 -0.01(-0.34%)
Mar 25, 2022 2.920 2.960 2.910 2.930 170,238 +0.07(+2.45%)
Mar 24, 2022 2.880 2.890 2.840 2.860 79,227 -0.02(-0.69%)
Mar 23, 2022 2.830 2.880 2.830 2.880 185,496 -0.04(-1.37%)
Mar 22, 2022 2.920 2.955 2.890 2.920 476,915 +0.06(+2.10%)
Mar 21, 2022 2.910 2.925 2.850 2.860 65,818 -0.11(-3.70%)
Mar 18, 2022 2.920 2.980 2.920 2.970 181,664 +0.06(+2.06%)
Mar 17, 2022 2.910 2.920 2.880 2.910 134,652 -0.07(-2.35%)
Mar 16, 2022 2.980 3.010 2.910 2.980 147,879 +0.09(+3.11%)
Mar 15, 2022 2.950 2.950 2.871 2.890 888,204 -0.08(-2.64%)
Mar 14, 2022 3.000 3.058 2.950 2.968 275,583 +0.07(+2.36%)
Mar 11, 2022 2.985 2.985 2.890 2.900 59,913 +0.00(+0.00%)
Mar 10, 2022 2.830 2.960 2.830 2.900 331,788 -0.11(-3.65%)
Mar 09, 2022 3.010 3.043 2.970 3.010 214,160 +0.22(+7.89%)
Mar 08, 2022 2.710 2.900 2.700 2.790 838,139 +0.18(+6.90%)
Mar 07, 2022 2.780 2.780 2.590 2.610 651,838 -0.17(-6.12%)
Mar 04, 2022 2.770 2.805 2.750 2.780 157,740 -0.06(-2.11%)
Mar 03, 2022 2.970 2.970 2.830 2.840 408,260 -0.23(-7.49%)
Mar 02, 2022 3.070 3.082 3.030 3.070 314,857 -0.04(-1.29%)
Mar 01, 2022 3.170 3.200 3.080 3.110 585,207 -0.20(-6.04%)
Feb 28, 2022 3.260 3.345 3.240 3.310 322,381 -0.19(-5.43%)
Feb 25, 2022 3.450 3.510 3.460 3.500 146,893 +0.09(+2.64%)
Feb 24, 2022 3.280 3.430 3.260 3.410 268,532 -0.08(-2.29%)
Feb 23, 2022 3.610 3.610 3.490 3.490 224,534 -0.08(-2.24%)
Feb 22, 2022 3.590 3.605 3.540 3.570 74,613 -0.08(-2.19%)
Feb 18, 2022 3.650 0 -0.06(-1.48%)
Feb 17, 2022 3.740 3.740 3.700 3.705 37,615 -0.12(-3.26%)
Feb 16, 2022 3.810 3.840 3.800 3.830 159,250 -0.02(-0.39%)
Feb 15, 2022 3.834 3.850 3.825 3.845 114,879 +0.14(+3.64%)
Feb 14, 2022 3.730 3.760 3.700 3.710 35,622 -0.14(-3.64%)
Feb 11, 2022 3.893 3.920 3.820 3.850 27,688 +0.00(+0.00%)
Feb 10, 2022 3.850 3.930 3.850 3.850 33,019 -0.01(-0.31%)
Feb 09, 2022 3.876 3.920 3.850 3.862 269,602 +0.09(+2.28%)
Feb 08, 2022 3.735 3.780 3.735 3.776 119,217 +0.06(+1.51%)
Feb 07, 2022 3.730 3.735 3.700 3.720 67,737 +0.00(+0.00%)
Feb 04, 2022 3.700 3.730 3.677 3.720 54,693 -0.05(-1.33%)
Feb 03, 2022 3.780 3.810 3.770 3.770 74,528 -0.05(-1.31%)
Feb 02, 2022 3.825 3.825 3.793 3.820 59,244 -0.05(-1.29%)
Feb 01, 2022 3.888 3.900 3.840 3.870 102,917 -0.03(-0.77%)
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%)
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.