Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hennes & Mauritz Ab (OP: HNNMY )

2.900 -0.130 (-4.29%)
Streaming Delayed Price Updated: 3:51 PM EDT, Oct 31, 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 (%)
Apr 30, 2024 3.360 3.360 3.110 3.110 29,901 -0.12(-3.57%)
Apr 29, 2024 3.240 3.240 3.210 3.225 61,737 -0.02(-0.62%)
Apr 26, 2024 3.220 3.250 3.210 3.245 25,512 +0.02(+0.53%)
Apr 25, 2024 3.180 3.230 3.160 3.228 24,367 -0.00(-0.06%)
Apr 24, 2024 3.250 3.250 3.205 3.230 89,222 -0.09(-2.71%)
Apr 23, 2024 3.296 3.330 3.280 3.320 119,317 +0.16(+5.06%)
Apr 22, 2024 3.151 3.170 3.150 3.160 17,505 +0.10(+3.27%)
Apr 19, 2024 3.070 3.080 3.060 3.060 16,249 +0.02(+0.66%)
Apr 18, 2024 3.065 3.080 3.038 3.040 29,914 +0.00(+0.00%)
Apr 17, 2024 3.060 3.060 3.010 3.040 104,422 +0.02(+0.66%)
Apr 16, 2024 3.024 3.030 2.990 3.020 124,661 +0.06(+2.03%)
Apr 15, 2024 2.990 3.000 2.960 2.960 42,015 -0.01(-0.34%)
Apr 12, 2024 3.000 3.010 2.940 2.970 21,065 -0.06(-1.98%)
Apr 11, 2024 3.005 3.040 2.989 3.030 77,410 -0.01(-0.33%)
Apr 10, 2024 3.030 3.045 3.020 3.040 46,002 -0.04(-1.46%)
Apr 09, 2024 3.100 3.100 3.070 3.085 50,567 -0.01(-0.32%)
Apr 08, 2024 3.110 3.110 3.094 3.095 25,899 +0.03(+0.81%)
Apr 05, 2024 3.080 3.080 3.040 3.070 87,112 -0.02(-0.65%)
Apr 04, 2024 3.145 3.147 3.070 3.090 79,510 -0.02(-0.64%)
Apr 03, 2024 3.100 3.120 3.090 3.110 49,860 +0.07(+2.30%)
Apr 02, 2024 3.040 3.060 3.040 3.040 49,216 -0.15(-4.55%)
Apr 01, 2024 3.190 3.230 3.110 3.185 29,991 -0.04(-1.09%)
Mar 28, 2024 3.292 3.292 3.160 3.220 206,843 -0.09(-2.72%)
Mar 27, 2024 3.230 3.340 3.230 3.310 146,104 +0.45(+15.73%)
Mar 26, 2024 2.870 2.885 2.849 2.860 49,828 +0.05(+1.78%)
Mar 25, 2024 2.800 2.830 2.780 2.810 42,447 -0.03(-1.06%)
Mar 22, 2024 2.835 2.840 2.820 2.840 4,300 -0.03(-1.05%)
Mar 21, 2024 2.880 2.900 2.850 2.870 25,838 +0.02(+0.70%)
Mar 20, 2024 2.815 2.850 2.800 2.850 9,209 +0.07(+2.52%)
Mar 19, 2024 2.778 2.800 2.760 2.780 10,536 +0.06(+2.21%)
Mar 18, 2024 2.770 2.770 2.720 2.720 11,302 -0.03(-1.09%)
Mar 15, 2024 2.780 2.781 2.750 2.750 8,635 -0.03(-1.08%)
Mar 14, 2024 2.800 2.810 2.780 2.780 8,605 -0.04(-1.42%)
Mar 13, 2024 2.810 2.825 2.780 2.820 15,580 +0.05(+1.81%)
Mar 12, 2024 2.744 2.770 2.744 2.770 57,786 +0.05(+1.84%)
Mar 11, 2024 2.710 2.770 2.710 2.720 34,410 +0.03(+1.12%)
Mar 08, 2024 2.700 2.716 2.683 2.690 13,379 +0.03(+1.13%)
Mar 07, 2024 2.680 2.690 2.660 2.660 20,483 -0.02(-0.75%)
Mar 06, 2024 2.695 2.700 2.680 2.680 198,845 +0.05(+1.90%)
Mar 05, 2024 2.600 2.640 2.600 2.630 35,977 +0.02(+0.77%)
Mar 04, 2024 2.610 2.620 2.605 2.610 19,833 -0.06(-2.25%)
Mar 01, 2024 2.680 2.690 2.670 2.670 64,544 +0.02(+0.68%)
Feb 29, 2024 2.670 2.680 2.650 2.652 91,023 -0.01(-0.30%)
Feb 28, 2024 2.665 2.670 2.630 2.660 25,634 -0.04(-1.48%)
Feb 27, 2024 2.700 2.720 2.698 2.700 48,981 +0.02(+0.75%)
Feb 26, 2024 2.680 2.700 2.678 2.680 63,594 +0.00(+0.00%)
Feb 23, 2024 2.679 2.700 2.670 2.680 19,723 +0.03(+1.13%)
Feb 22, 2024 2.650 2.690 2.620 2.650 27,207 -0.09(-3.28%)
Feb 21, 2024 2.710 2.740 2.710 2.740 49,863 +0.05(+1.86%)
Feb 20, 2024 2.700 2.720 2.670 2.690 18,680 +0.03(+1.13%)
Feb 16, 2024 2.680 2.690 2.660 2.660 37,054 +0.00(+0.00%)
Feb 15, 2024 2.670 2.675 2.630 2.660 47,582 +0.04(+1.53%)
Feb 14, 2024 2.620 2.650 2.620 2.620 31,899 +0.05(+1.95%)
Feb 13, 2024 2.590 2.590 2.540 2.570 79,932 -0.08(-3.02%)
Feb 12, 2024 2.652 2.665 2.650 2.650 31,699 +0.02(+0.76%)
Feb 09, 2024 2.640 2.650 2.628 2.630 92,186 +0.02(+0.77%)
Feb 08, 2024 2.650 2.650 2.602 2.610 28,237 -0.01(-0.38%)
Feb 07, 2024 2.596 2.622 2.590 2.620 72,098 -0.01(-0.38%)
Feb 06, 2024 2.620 2.645 2.620 2.630 39,035 +0.03(+1.35%)
Feb 05, 2024 2.610 2.610 2.570 2.595 62,248 -0.09(-3.53%)
Feb 02, 2024 2.700 2.710 2.670 2.690 33,030 -0.04(-1.47%)
Feb 01, 2024 2.728 2.736 2.720 2.730 6,436 -0.05(-1.66%)
Jan 31, 2024 2.760 2.843 2.760 2.776 28,407 -0.38(-12.15%)
Jan 30, 2024 3.170 3.200 3.160 3.160 20,658 +0.01(+0.32%)
Jan 29, 2024 3.150 3.170 3.139 3.150 8,482 +0.01(+0.32%)
Jan 26, 2024 3.170 3.170 3.138 3.140 86,400 +0.02(+0.64%)
Jan 25, 2024 3.110 3.132 3.110 3.120 8,463 +0.06(+1.96%)
Jan 24, 2024 3.085 3.090 3.060 3.060 16,808 +0.02(+0.66%)
Jan 23, 2024 3.030 3.042 3.010 3.040 22,627 +0.06(+2.01%)
Jan 22, 2024 2.966 2.990 2.950 2.980 14,714 -0.03(-1.00%)
Jan 19, 2024 2.980 3.010 2.980 3.010 14,440 -0.01(-0.33%)
Jan 18, 2024 3.030 3.040 3.020 3.020 16,201 +0.00(+0.00%)
Jan 17, 2024 2.990 3.020 2.990 3.020 17,975 -0.12(-3.82%)
Jan 16, 2024 3.155 3.155 3.140 3.140 14,009 -0.10(-3.09%)
Jan 12, 2024 3.237 3.241 3.230 3.240 8,129 +0.00(+0.00%)
Jan 11, 2024 3.240 3.240 3.195 3.240 20,587 +0.01(+0.15%)
Jan 10, 2024 3.230 3.240 3.220 3.235 18,576 +0.01(+0.47%)
Jan 09, 2024 3.210 3.220 3.200 3.220 15,876 -0.04(-1.23%)
Jan 08, 2024 3.230 3.260 3.230 3.260 7,515 +0.06(+1.87%)
Jan 05, 2024 3.210 3.210 3.190 3.200 10,728 -0.04(-1.23%)
Jan 04, 2024 3.250 3.280 3.240 3.240 20,388 -0.01(-0.31%)
Jan 03, 2024 3.253 3.253 3.230 3.250 4,840 -0.15(-4.41%)
Jan 02, 2024 3.390 3.420 3.380 3.400 18,653 -0.06(-1.73%)
Dec 29, 2023 3.478 3.480 3.450 3.460 16,536 -0.01(-0.29%)
Dec 28, 2023 3.495 3.500 3.470 3.470 16,221 -0.07(-1.98%)
Dec 27, 2023 3.510 3.540 3.510 3.540 8,575 +0.04(+1.14%)
Dec 26, 2023 3.480 3.501 3.473 3.500 1,344 +0.02(+0.57%)
Dec 22, 2023 3.510 3.530 3.460 3.480 13,747 -0.06(-1.69%)
Dec 21, 2023 3.555 3.555 3.515 3.540 14,453 +0.04(+1.29%)
Dec 20, 2023 3.529 3.529 3.495 3.495 5,859 -0.02(-0.71%)
Dec 19, 2023 3.503 3.540 3.503 3.520 14,750 +0.04(+1.15%)
Dec 18, 2023 3.510 3.519 3.480 3.480 10,831 +0.09(+2.65%)
Dec 15, 2023 3.412 3.415 3.381 3.390 10,357 -0.02(-0.59%)
Dec 14, 2023 3.410 3.420 3.380 3.410 25,947 +0.07(+2.10%)
Dec 13, 2023 3.290 3.370 3.280 3.340 96,171 +0.05(+1.52%)
Dec 12, 2023 3.300 3.300 3.280 3.290 7,296 -0.02(-0.60%)
Dec 11, 2023 3.310 3.320 3.300 3.310 10,643 +0.06(+2.00%)
Dec 08, 2023 3.250 3.250 3.220 3.245 24,480 +0.02(+0.78%)
Dec 07, 2023 3.200 3.220 3.200 3.220 13,027 +0.05(+1.44%)
Dec 06, 2023 3.210 3.210 3.174 3.174 7,679 -0.06(-1.72%)
Dec 05, 2023 3.245 3.250 3.230 3.230 9,031 -0.07(-2.12%)
Dec 04, 2023 3.330 3.330 3.290 3.300 16,929 +0.02(+0.61%)
Dec 01, 2023 3.270 3.280 3.260 3.280 64,123 +0.13(+4.11%)
Nov 30, 2023 3.160 3.180 3.140 3.151 145,446 -0.13(-3.95%)
Nov 29, 2023 3.330 3.333 3.250 3.280 140,944 -0.04(-1.20%)
Nov 28, 2023 3.300 3.320 3.290 3.320 27,055 +0.03(+0.91%)
Nov 27, 2023 3.280 3.300 3.280 3.290 15,015 +0.01(+0.30%)
Nov 24, 2023 3.259 3.280 3.259 3.280 7,287 +0.06(+1.86%)
Nov 22, 2023 3.210 3.220 3.180 3.220 15,530 +0.03(+0.94%)
Nov 21, 2023 3.210 3.210 3.160 3.190 132,381 +0.02(+0.63%)
Nov 20, 2023 3.159 3.170 3.150 3.170 18,748 +0.03(+0.96%)
Nov 17, 2023 3.110 3.150 3.110 3.140 64,246 +0.16(+5.37%)
Nov 16, 2023 2.990 3.020 2.960 2.980 26,444 -0.09(-2.93%)
Nov 15, 2023 3.010 3.070 3.010 3.070 45,265 +0.13(+4.42%)
Nov 14, 2023 2.880 2.950 2.880 2.940 59,435 +0.12(+4.26%)
Nov 13, 2023 2.800 2.820 2.798 2.820 9,732 +0.00(+0.00%)
Nov 10, 2023 2.800 2.830 2.770 2.820 9,205 -0.04(-1.47%)
Nov 09, 2023 2.880 2.907 2.820 2.862 19,029 +0.00(+0.07%)
Nov 08, 2023 2.897 2.940 2.860 2.860 53,022 -0.05(-1.72%)
Nov 07, 2023 2.910 2.910 2.870 2.910 23,180 +0.09(+3.19%)
Nov 06, 2023 2.880 2.880 2.810 2.820 34,957 -0.10(-3.42%)
Nov 03, 2023 2.869 2.920 2.810 2.920 13,998 +0.12(+4.29%)
Nov 02, 2023 2.793 2.801 2.790 2.800 58,611 +0.10(+3.70%)
Nov 01, 2023 2.665 2.700 2.665 2.700 32,648 +0.07(+2.66%)
Oct 31, 2023 2.635 2.661 2.610 2.630 262,394 +0.04(+1.62%)
Oct 30, 2023 2.585 2.600 2.570 2.588 68,342 +0.05(+1.89%)
Oct 27, 2023 2.545 2.545 2.520 2.540 18,710 -0.04(-1.55%)
Oct 26, 2023 2.590 2.610 2.560 2.580 54,180 -0.04(-1.53%)
Oct 25, 2023 2.610 2.650 2.600 2.620 43,799 -0.08(-2.96%)
Oct 24, 2023 2.680 2.710 2.670 2.700 164,390 +0.00(+0.00%)
Oct 23, 2023 2.645 2.720 2.645 2.700 24,205 -0.01(-0.37%)
Oct 20, 2023 2.690 2.720 2.670 2.710 30,959 +0.00(+0.00%)
Oct 19, 2023 2.740 2.759 2.710 2.710 31,508 -0.04(-1.45%)
Oct 18, 2023 2.750 2.790 2.740 2.750 16,676 -0.06(-2.14%)
Oct 17, 2023 2.820 2.820 2.790 2.810 120,835 -0.03(-1.06%)
Oct 16, 2023 2.800 2.844 2.800 2.840 59,845 +0.14(+5.19%)
Oct 13, 2023 2.710 2.720 2.690 2.700 37,622 -0.01(-0.37%)
Oct 12, 2023 2.750 2.750 2.680 2.710 86,177 +0.00(+0.04%)
Oct 11, 2023 2.740 2.740 2.700 2.709 47,596 -0.02(-0.77%)
Oct 10, 2023 2.690 2.760 2.690 2.730 130,008 +0.08(+3.02%)
Oct 09, 2023 2.650 2.665 2.639 2.650 14,872 -0.08(-2.75%)
Oct 06, 2023 2.678 2.728 2.678 2.725 42,440 +0.06(+2.06%)
Oct 05, 2023 2.660 2.670 2.630 2.670 30,473 +0.01(+0.38%)
Oct 04, 2023 2.655 2.680 2.640 2.660 621,038 -0.02(-0.93%)
Oct 03, 2023 2.720 2.720 2.680 2.685 79,395 -0.08(-2.89%)
Oct 02, 2023 2.780 2.780 2.750 2.765 27,685 -0.01(-0.54%)
Sep 29, 2023 2.808 2.820 2.770 2.780 21,316 +0.06(+2.21%)
Sep 28, 2023 2.712 2.745 2.690 2.720 30,169 -0.12(-4.23%)
Sep 27, 2023 2.850 2.870 2.830 2.840 85,006 +0.09(+3.20%)
Sep 26, 2023 2.760 2.760 2.740 2.752 16,849 -0.04(-1.43%)
Sep 25, 2023 2.790 2.792 2.780 2.792 12,240 +0.03(+1.16%)
Sep 22, 2023 2.780 2.780 2.760 2.760 6,748 -0.01(-0.45%)
Sep 21, 2023 2.780 2.790 2.770 2.772 8,872 -0.04(-1.40%)
Sep 20, 2023 2.830 2.850 2.800 2.812 27,034 +0.02(+0.57%)
Sep 19, 2023 2.820 2.820 2.790 2.796 58,922 +0.02(+0.58%)
Sep 18, 2023 2.792 2.792 2.760 2.780 6,378 +0.00(+0.00%)
Sep 15, 2023 2.862 2.862 2.780 2.780 97,501 -0.25(-8.25%)
Sep 14, 2023 3.027 3.043 3.020 3.030 15,558 +0.04(+1.34%)
Sep 13, 2023 3.020 3.020 2.990 2.990 21,777 -0.07(-2.29%)
Sep 12, 2023 3.060 3.070 3.030 3.060 121,159 +0.04(+1.32%)
Sep 11, 2023 2.990 3.020 2.990 3.020 5,525 +0.08(+2.72%)
Sep 08, 2023 2.940 2.950 2.910 2.940 7,572 +0.01(+0.34%)
Sep 07, 2023 2.950 2.960 2.930 2.930 145,833 +0.02(+0.69%)
Sep 06, 2023 2.920 2.920 2.900 2.910 11,723 -0.06(-2.02%)
Sep 05, 2023 2.948 2.970 2.940 2.970 11,376 -0.01(-0.34%)
Sep 01, 2023 3.035 3.035 2.980 2.980 3,258 -0.01(-0.33%)
Aug 31, 2023 3.014 3.030 2.990 2.990 25,335 +0.06(+2.05%)
Aug 30, 2023 2.950 2.950 2.930 2.930 10,171 -0.01(-0.34%)
Aug 29, 2023 2.880 2.940 2.880 2.940 41,806 +0.06(+1.99%)
Aug 28, 2023 2.880 2.890 2.870 2.882 7,458 +0.04(+1.50%)
Aug 25, 2023 2.870 2.880 2.830 2.840 38,209 +0.05(+1.79%)
Aug 24, 2023 2.810 2.810 2.790 2.790 16,923 -0.11(-3.79%)
Aug 23, 2023 2.880 2.900 2.880 2.900 20,522 -0.02(-0.68%)
Aug 22, 2023 2.936 2.940 2.920 2.920 57,036 +0.00(+0.00%)
Aug 21, 2023 2.940 2.950 2.910 2.920 14,652 -0.04(-1.35%)
Aug 18, 2023 2.940 2.966 2.925 2.960 70,919 -0.03(-1.00%)
Aug 17, 2023 3.025 3.030 2.990 2.990 34,691 -0.04(-1.32%)
Aug 16, 2023 3.079 3.080 3.030 3.030 24,426 +0.01(+0.45%)
Aug 15, 2023 3.033 3.040 3.000 3.017 35,955 -0.04(-1.42%)
Aug 14, 2023 3.040 3.060 3.040 3.060 79,199 +0.03(+0.99%)
Aug 11, 2023 3.040 3.050 3.030 3.030 11,285 -0.09(-2.73%)
Aug 10, 2023 3.163 3.163 3.100 3.115 15,323 +0.06(+1.80%)
Aug 09, 2023 3.075 3.090 3.050 3.060 29,984 +0.00(+0.00%)
Aug 08, 2023 3.010 3.060 3.010 3.060 57,216 -0.04(-1.29%)
Aug 07, 2023 3.068 3.100 3.062 3.100 36,253 +0.00(+0.00%)
Aug 04, 2023 3.060 3.100 3.060 3.100 6,883 +0.08(+2.48%)
Aug 03, 2023 2.990 3.040 2.990 3.025 43,953 -0.04(-1.47%)
Aug 02, 2023 3.100 3.100 3.060 3.070 18,497 -0.15(-4.66%)
Aug 01, 2023 3.225 3.225 3.197 3.220 39,285 -0.08(-2.57%)
Jul 31, 2023 3.310 3.312 3.300 3.305 24,571 -0.00(-0.15%)
Jul 28, 2023 3.310 3.340 3.300 3.310 90,183 +0.02(+0.61%)
Jul 27, 2023 3.370 3.370 3.290 3.290 21,621 -0.03(-0.90%)
Jul 26, 2023 3.288 3.340 3.288 3.320 25,488 +0.01(+0.30%)
Jul 25, 2023 3.310 3.350 3.300 3.310 15,664 -0.04(-1.19%)
Jul 24, 2023 3.320 3.350 3.300 3.350 37,436 -0.01(-0.30%)
Jul 21, 2023 3.360 3.360 3.340 3.360 16,161 -0.03(-0.88%)
Jul 20, 2023 3.390 3.420 3.360 3.390 21,127 -0.04(-1.17%)
Jul 19, 2023 3.440 3.440 3.410 3.430 20,253 -0.07(-2.00%)
Jul 18, 2023 3.485 3.510 3.470 3.500 10,436 +0.07(+2.04%)
Jul 17, 2023 3.419 3.450 3.417 3.430 16,111 -0.01(-0.29%)
Jul 14, 2023 3.500 3.500 3.440 3.440 29,065 -0.04(-1.15%)
Jul 13, 2023 3.490 3.500 3.473 3.480 11,151 +0.02(+0.49%)
Jul 12, 2023 3.420 3.470 3.420 3.463 54,013 +0.15(+4.62%)
Jul 11, 2023 3.280 3.380 3.280 3.310 71,392 +0.06(+1.85%)
Jul 10, 2023 3.220 3.254 3.220 3.250 44,968 +0.01(+0.31%)
Jul 07, 2023 3.240 3.265 3.220 3.240 34,858 -0.02(-0.61%)
Jul 06, 2023 3.290 3.290 3.230 3.260 376,908 -0.09(-2.69%)
Jul 05, 2023 3.355 3.380 3.320 3.350 68,502 -0.00(-0.15%)
Jul 03, 2023 3.345 3.375 3.310 3.355 32,067 -0.04(-1.03%)
Jun 30, 2023 3.370 3.400 3.359 3.390 42,568 +0.04(+1.04%)
Jun 29, 2023 3.340 3.420 3.338 3.355 141,310 +0.50(+17.72%)
Jun 28, 2023 2.870 2.909 2.850 2.850 45,500 -0.04(-1.38%)
Jun 27, 2023 2.870 2.890 2.860 2.890 81,534 +0.04(+1.40%)
Jun 26, 2023 2.865 2.900 2.850 2.850 130,760 +0.03(+1.06%)
Jun 23, 2023 2.820 2.870 2.810 2.820 58,486 -0.04(-1.40%)
Jun 22, 2023 2.820 2.890 2.820 2.860 64,079 +0.04(+1.42%)
Jun 21, 2023 2.800 2.820 2.790 2.820 107,855 +0.01(+0.36%)
Jun 20, 2023 2.790 2.810 2.790 2.810 85,730 -0.03(-1.06%)
Jun 16, 2023 2.840 2.853 2.810 2.840 112,226 +0.03(+1.07%)
Jun 15, 2023 2.770 2.810 2.760 2.810 35,584 +0.02(+0.72%)
May 08, 2023 2.800 2.820 2.790 2.790 15,301 -0.01(-0.36%)
May 05, 2023 2.760 2.820 2.760 2.800 43,512 -0.03(-1.06%)
May 04, 2023 2.780 2.830 2.780 2.830 13,347 +0.00(+0.00%)
May 03, 2023 2.820 2.880 2.815 2.830 50,826 +0.05(+1.80%)
May 02, 2023 2.790 2.800 2.756 2.780 30,061 -0.10(-3.47%)
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.