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 (%)
Aug 31, 2022 2.040 2.050 2.010 2.040 415,914 +0.02(+0.99%)
Aug 30, 2022 2.070 2.070 2.020 2.020 711,488 -0.03(-1.46%)
Aug 29, 2022 2.050 2.070 2.050 2.050 520,280 +0.04(+1.99%)
Aug 26, 2022 2.120 2.120 2.010 2.010 531,254 -0.14(-6.51%)
Aug 25, 2022 2.180 2.190 2.100 2.150 283,347 -0.10(-4.44%)
Aug 24, 2022 2.270 2.280 2.240 2.250 451,146 -0.03(-1.32%)
Aug 23, 2022 2.295 2.300 2.270 2.280 489,002 +0.03(+1.47%)
Aug 22, 2022 2.300 2.300 2.230 2.247 447,057 -0.11(-4.79%)
Aug 19, 2022 2.390 2.390 2.340 2.360 31,291 -0.07(-2.90%)
Aug 18, 2022 2.450 2.450 2.420 2.430 73,706 -0.07(-2.78%)
Aug 17, 2022 2.490 2.500 2.470 2.500 118,922 -0.05(-1.96%)
Aug 16, 2022 2.520 2.550 2.520 2.550 88,588 +0.04(+1.59%)
Aug 15, 2022 2.530 2.530 2.500 2.510 42,263 -0.07(-2.71%)
Aug 12, 2022 2.580 2.580 2.541 2.580 101,444 +0.01(+0.39%)
Aug 11, 2022 2.590 2.620 2.570 2.570 114,926 -0.02(-0.77%)
Aug 10, 2022 2.585 2.613 2.580 2.590 73,204 +0.10(+4.02%)
Aug 09, 2022 2.560 2.560 2.490 2.490 278,168 -0.07(-2.73%)
Aug 08, 2022 2.550 2.590 2.550 2.560 44,450 +0.08(+3.23%)
Aug 05, 2022 2.510 2.510 2.470 2.480 73,140 -0.08(-3.13%)
Aug 04, 2022 2.540 2.560 2.520 2.560 49,762 +0.08(+3.23%)
Aug 03, 2022 2.437 2.480 2.437 2.480 55,658 +0.10(+4.20%)
Aug 02, 2022 2.420 2.420 2.380 2.380 66,001 -0.08(-3.45%)
Aug 01, 2022 2.470 2.480 2.455 2.465 97,840 -0.04(-1.79%)
Jul 29, 2022 2.480 2.510 2.480 2.510 36,166 +0.05(+2.03%)
Jul 28, 2022 2.413 2.460 2.413 2.460 104,188 +0.02(+0.82%)
Jul 27, 2022 2.425 2.460 2.400 2.440 100,312 +0.02(+0.83%)
Jul 26, 2022 2.440 2.443 2.400 2.420 149,968 -0.18(-6.92%)
Jul 25, 2022 2.623 2.623 2.590 2.600 36,181 +0.03(+1.17%)
Jul 22, 2022 2.570 2.600 2.550 2.570 19,069 -0.03(-1.15%)
Jul 21, 2022 2.574 2.600 2.500 2.600 62,803 +0.04(+1.56%)
Jul 20, 2022 2.570 2.580 2.530 2.560 63,644 +0.00(+0.00%)
Jul 19, 2022 2.550 2.570 2.550 2.560 216,918 +0.09(+3.64%)
Jul 18, 2022 2.450 2.490 2.450 2.470 135,961 +0.03(+1.23%)
Jul 15, 2022 2.410 2.440 2.410 2.440 46,715 +0.04(+1.67%)
Jul 14, 2022 2.375 2.400 2.360 2.400 145,701 -0.05(-2.04%)
Jul 13, 2022 2.460 2.470 2.433 2.450 145,426 -0.02(-0.81%)
Jul 12, 2022 2.470 2.490 2.460 2.470 320,668 +0.07(+2.92%)
Jul 11, 2022 2.412 2.420 2.390 2.400 215,682 -0.05(-2.04%)
Jul 08, 2022 2.440 2.460 2.420 2.450 63,465 +0.03(+1.24%)
Jul 07, 2022 2.397 2.430 2.390 2.420 387,304 +0.04(+1.57%)
Jul 06, 2022 2.380 2.410 2.360 2.382 664,375 +0.05(+2.03%)
Jul 05, 2022 2.304 2.350 2.300 2.335 268,196 -0.04(-1.89%)
Jul 01, 2022 2.349 2.380 2.335 2.380 151,943 +0.05(+2.14%)
Jun 30, 2022 2.300 2.360 2.280 2.330 232,082 -0.05(-2.10%)
Jun 29, 2022 2.370 2.430 2.360 2.380 755,998 +0.03(+1.28%)
Jun 28, 2022 2.370 2.380 2.320 2.350 353,904 -0.04(-1.67%)
Jun 27, 2022 2.390 2.409 2.370 2.390 209,866 -0.03(-1.24%)
Jun 24, 2022 2.360 2.420 2.360 2.420 119,467 +0.06(+2.54%)
Jun 23, 2022 2.330 2.360 2.300 2.360 276,090 -0.03(-1.26%)
Jun 22, 2022 2.340 2.400 2.340 2.390 871,343 +0.01(+0.42%)
Jun 21, 2022 2.390 2.430 2.370 2.380 276,669 -0.02(-0.63%)
Jun 17, 2022 2.320 2.410 2.310 2.395 514,061 +0.06(+2.79%)
Jun 16, 2022 2.300 2.350 2.300 2.330 298,341 -0.10(-4.12%)
Jun 15, 2022 2.440 2.440 2.350 2.430 447,711 -0.14(-5.45%)
Jun 14, 2022 2.560 2.590 2.540 2.570 248,127 +0.00(+0.00%)
Jun 13, 2022 2.590 2.610 2.550 2.570 146,288 -0.13(-4.81%)
Jun 10, 2022 2.670 2.700 2.650 2.700 60,878 -0.05(-1.82%)
Jun 09, 2022 2.780 2.790 2.740 2.750 111,872 -0.09(-3.17%)
Jun 08, 2022 2.820 2.850 2.810 2.840 133,080 +0.05(+1.79%)
Jun 07, 2022 2.680 2.790 2.680 2.790 1,141,011 +0.03(+1.02%)
Jun 06, 2022 2.870 2.870 2.740 2.762 83,894 +0.03(+1.17%)
Jun 03, 2022 2.735 2.770 2.713 2.730 124,634 -0.06(-2.15%)
Jun 02, 2022 2.710 2.790 2.710 2.790 191,565 +0.09(+3.33%)
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.