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, 2015 7.920 7.950 7.910 7.920 41,143 -0.36(-4.35%)
Apr 29, 2015 8.190 8.310 8.190 8.280 31,260 +0.24(+2.99%)
Apr 28, 2015 8.000 8.100 7.980 8.040 138,818 +0.01(+0.12%)
Apr 27, 2015 8.023 8.090 8.023 8.030 21,712 +0.01(+0.12%)
Apr 24, 2015 7.960 8.030 7.910 8.020 19,146 +0.06(+0.75%)
Apr 23, 2015 7.899 8.000 7.899 7.960 29,714 +0.02(+0.25%)
Apr 22, 2015 7.965 7.965 7.890 7.940 620,476 -0.09(-1.18%)
Apr 21, 2015 8.011 8.080 8.010 8.035 20,661 +0.04(+0.56%)
Apr 20, 2015 8.020 8.060 7.990 7.990 38,435 -0.07(-0.83%)
Apr 17, 2015 8.054 8.090 8.010 8.056 22,863 -0.12(-1.51%)
Apr 16, 2015 8.140 8.180 8.120 8.180 32,625 +0.02(+0.25%)
Apr 15, 2015 8.120 8.160 8.080 8.160 29,371 +0.15(+1.87%)
Apr 14, 2015 7.990 8.030 7.990 8.010 62,202 +0.04(+0.50%)
Apr 13, 2015 8.000 8.020 7.960 7.970 31,466 -0.10(-1.24%)
Apr 10, 2015 8.060 8.090 8.010 8.070 54,106 -0.02(-0.25%)
Apr 09, 2015 8.120 8.120 8.060 8.090 23,827 -0.05(-0.61%)
Apr 08, 2015 8.170 8.204 8.090 8.140 27,012 +0.07(+0.87%)
Apr 07, 2015 8.120 8.150 8.070 8.070 35,224 -0.11(-1.40%)
Apr 06, 2015 8.104 8.240 8.080 8.185 30,880 +0.11(+1.42%)
Apr 02, 2015 8.070 8.070 8.070 0 +0.14(+1.70%)
Apr 01, 2015 8.001 8.001 7.920 7.935 715,240 -0.13(-1.55%)
Mar 31, 2015 7.995 8.090 7.970 8.060 168,290 -0.02(-0.25%)
Mar 30, 2015 8.046 8.100 8.009 8.080 47,413 +0.10(+1.25%)
Mar 27, 2015 8.000 8.020 7.950 7.980 41,727 +0.00(+0.00%)
Mar 26, 2015 8.030 8.030 7.950 7.980 51,901 -0.06(-0.75%)
Mar 25, 2015 8.050 8.080 8.020 8.040 45,315 +0.00(+0.00%)
Mar 24, 2015 8.045 8.130 7.970 8.040 117,661 -0.19(-2.31%)
Mar 23, 2015 8.100 8.270 8.100 8.230 51,215 +0.17(+2.11%)
Mar 20, 2015 8.040 8.100 8.020 8.060 41,102 +0.09(+1.13%)
Mar 19, 2015 7.975 7.978 7.940 7.970 24,643 -0.10(-1.30%)
Mar 18, 2015 7.900 8.090 7.860 8.075 82,711 +0.19(+2.47%)
Mar 17, 2015 7.910 7.910 7.840 7.880 40,852 -0.24(-2.96%)
Mar 16, 2015 7.960 8.150 7.960 8.120 53,853 +0.33(+4.24%)
Mar 13, 2015 7.850 7.870 7.760 7.790 114,362 -0.03(-0.38%)
Mar 12, 2015 7.790 7.840 7.753 7.820 628,482 +0.00(+0.06%)
Mar 11, 2015 7.860 7.860 7.750 7.815 59,990 -0.31(-3.82%)
Mar 10, 2015 8.230 8.230 8.100 8.125 29,076 -0.28(-3.27%)
Mar 09, 2015 8.480 8.480 8.300 8.400 35,911 -0.03(-0.36%)
Mar 06, 2015 8.454 8.490 8.390 8.430 32,764 -0.16(-1.86%)
Mar 05, 2015 8.660 8.660 8.550 8.590 26,416 -0.06(-0.69%)
Mar 04, 2015 8.550 8.650 8.520 8.650 92,704 -0.04(-0.46%)
Mar 03, 2015 8.710 8.660 8.690 56,233 -0.03(-0.34%)
Mar 02, 2015 8.630 8.740 8.630 8.720 20,358 +0.06(+0.69%)
Feb 27, 2015 8.630 8.720 8.604 8.660 29,607 +0.09(+1.05%)
Feb 26, 2015 8.630 8.630 8.570 8.570 154,771 -0.14(-1.61%)
Feb 25, 2015 8.730 8.660 8.710 31,570 +0.05(+0.58%)
Feb 24, 2015 8.562 8.660 8.562 8.660 37,059 +0.07(+0.81%)
Feb 23, 2015 8.560 8.620 8.520 8.590 46,220 +0.01(+0.12%)
Feb 20, 2015 8.410 8.580 8.380 8.580 32,374 +0.13(+1.53%)
Feb 19, 2015 8.400 8.500 8.390 8.451 51,663 +0.19(+2.31%)
Feb 18, 2015 8.160 8.280 8.140 8.260 54,871 +0.12(+1.47%)
Feb 17, 2015 8.070 8.140 8.070 8.140 27,003 -0.03(-0.37%)
Feb 13, 2015 8.170 8.170 8.170 0 +0.06(+0.74%)
Feb 12, 2015 8.020 8.110 8.020 8.110 55,501 +0.15(+1.88%)
Feb 11, 2015 7.985 8.020 7.950 7.960 36,504 -0.16(-1.97%)
Feb 10, 2015 8.070 8.130 8.050 8.120 61,987 +0.17(+2.14%)
Feb 09, 2015 7.960 8.010 7.950 7.950 393,104 +0.05(+0.63%)
Feb 06, 2015 8.003 8.010 7.890 7.900 74,260 -0.23(-2.89%)
Feb 05, 2015 8.135 8.180 8.098 8.135 2,045,365 -0.01(-0.06%)
Feb 04, 2015 8.160 8.180 8.100 8.140 173,174 -0.02(-0.25%)
Feb 03, 2015 8.146 8.200 8.120 8.160 1,730,193 +0.07(+0.87%)
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.