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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 3.400 3.400 3.370 3.395 171,214 +0.02(+0.59%)
Apr 27, 2018 3.350 3.400 3.340 3.375 110,416 +0.08(+2.58%)
Apr 26, 2018 3.307 3.320 3.270 3.290 133,242 -0.06(-1.79%)
Apr 25, 2018 3.280 3.370 3.260 3.350 230,215 +0.14(+4.36%)
Apr 24, 2018 3.210 3.240 3.200 3.210 382,731 +0.04(+1.42%)
Apr 23, 2018 3.150 3.180 3.140 3.165 216,188 +0.08(+2.59%)
Apr 20, 2018 3.120 3.120 3.080 3.085 64,649 -0.12(-3.59%)
Apr 19, 2018 3.220 3.220 3.180 3.200 182,963 -0.02(-0.78%)
Apr 18, 2018 3.210 3.240 3.210 3.225 138,143 +0.00(+0.16%)
Apr 17, 2018 3.190 3.220 3.190 3.220 1,477,414 +0.09(+2.88%)
Apr 16, 2018 3.160 3.170 3.100 3.130 288,283 -0.02(-0.63%)
Apr 13, 2018 3.150 3.180 3.130 3.150 95,902 +0.01(+0.32%)
Apr 12, 2018 3.120 3.160 3.120 3.140 65,333 +0.08(+2.45%)
Apr 11, 2018 3.070 3.100 3.050 3.065 77,817 +0.02(+0.82%)
Apr 10, 2018 3.000 3.060 3.000 3.040 201,849 +0.06(+2.18%)
Apr 09, 2018 2.990 3.000 2.970 2.975 117,071 +0.02(+0.51%)
Apr 06, 2018 2.960 2.976 2.940 2.960 145,640 +0.02(+0.68%)
Apr 05, 2018 2.950 2.960 2.920 2.940 139,921 -0.01(-0.34%)
Apr 04, 2018 2.920 2.970 2.910 2.950 870,052 +0.03(+1.03%)
Apr 03, 2018 2.920 2.930 2.900 2.920 243,414 -0.02(-0.68%)
Apr 02, 2018 2.965 2.965 2.880 2.940 159,073 -0.02(-0.84%)
Mar 29, 2018 2.965 2.965 2.965 0 +0.07(+2.60%)
Mar 28, 2018 2.890 2.920 2.870 2.890 335,629 +0.00(+0.00%)
Mar 27, 2018 2.846 2.920 2.820 2.890 437,678 -0.19(-6.32%)
Mar 26, 2018 3.080 3.110 3.050 3.085 372,004 +0.02(+0.49%)
Mar 23, 2018 3.070 3.100 3.060 3.070 202,070 +0.05(+1.66%)
Mar 22, 2018 3.020 3.060 3.000 3.020 230,527 -0.08(-2.74%)
Mar 21, 2018 3.100 3.110 3.060 3.105 382,872 +0.01(+0.32%)
Mar 20, 2018 3.090 3.100 3.070 3.095 250,949 -0.03(-0.96%)
Mar 19, 2018 3.130 3.140 3.100 3.125 123,806 -0.04(-1.42%)
Mar 16, 2018 3.170 3.170 3.151 3.170 132,763 -0.02(-0.47%)
Mar 15, 2018 3.150 3.190 3.150 3.185 149,404 -0.10(-3.19%)
Mar 14, 2018 3.276 3.310 3.270 3.290 72,006 +0.05(+1.54%)
Mar 13, 2018 3.300 3.300 3.230 3.240 246,722 -0.04(-1.22%)
Mar 12, 2018 3.230 3.280 3.230 3.280 124,708 +0.01(+0.31%)
Mar 09, 2018 3.250 3.280 3.240 3.270 92,394 +0.00(+0.15%)
Mar 08, 2018 3.280 3.290 3.250 3.265 69,627 -0.02(-0.61%)
Mar 07, 2018 3.270 3.310 3.260 3.285 163,772 +0.01(+0.31%)
Mar 06, 2018 3.270 3.280 3.240 3.275 80,303 +0.06(+2.02%)
Mar 05, 2018 3.190 3.220 3.180 3.210 130,200 +0.04(+1.10%)
Mar 02, 2018 3.180 3.180 3.150 3.175 112,172 -0.04(-1.24%)
Mar 01, 2018 3.210 3.232 3.180 3.215 114,577 -0.04(-1.23%)
Feb 28, 2018 3.290 3.290 3.240 3.255 101,957 -0.07(-2.11%)
Feb 27, 2018 3.360 3.360 3.310 3.325 114,881 -0.04(-1.34%)
Feb 26, 2018 3.350 3.380 3.340 3.370 111,083 +0.01(+0.30%)
Feb 23, 2018 3.360 3.370 3.340 3.360 108,531 +0.00(+0.15%)
Feb 22, 2018 3.440 3.340 3.355 88,282 -0.08(-2.47%)
Feb 21, 2018 3.460 3.480 3.430 3.440 123,605 +0.00(+0.15%)
Feb 20, 2018 3.430 3.450 3.410 3.435 85,441 -0.06(-1.86%)
Feb 16, 2018 3.500 3.500 3.500 0 +0.02(+0.57%)
Feb 15, 2018 3.420 3.480 3.420 3.480 111,697 +0.12(+3.57%)
Feb 14, 2018 3.290 3.370 3.270 3.360 124,040 -0.14(-4.00%)
Feb 13, 2018 3.440 3.500 3.440 3.500 214,553 +0.06(+1.74%)
Feb 12, 2018 3.420 3.460 3.400 3.440 199,628 +0.01(+0.29%)
Feb 09, 2018 3.420 3.430 3.330 3.430 175,066 +0.04(+1.18%)
Feb 08, 2018 3.440 3.440 3.370 3.390 291,591 -0.03(-0.88%)
Feb 07, 2018 3.440 3.460 3.420 350,668 -0.04(-1.16%)
Feb 06, 2018 3.400 3.460 3.370 3.460 241,220 +0.03(+0.87%)
Feb 05, 2018 3.540 3.420 3.430 99,236 -0.11(-3.11%)
Feb 02, 2018 3.510 3.570 3.510 3.540 77,727 +0.03(+0.85%)
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.