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, 2020 2.700 2.720 2.680 2.697 124,831 -0.12(-4.34%)
Apr 29, 2020 2.770 2.820 2.760 2.820 64,701 +0.20(+7.55%)
Apr 28, 2020 2.640 2.690 2.620 2.622 129,802 +0.07(+2.82%)
Apr 27, 2020 2.500 2.560 2.500 2.550 296,547 +0.09(+3.66%)
Apr 24, 2020 2.460 2.480 2.430 2.460 71,400 -0.02(-0.81%)
Apr 23, 2020 2.490 2.520 2.450 2.480 99,246 -0.00(-0.08%)
Apr 22, 2020 2.510 2.510 2.450 2.482 233,442 -0.05(-2.09%)
Apr 21, 2020 2.520 2.570 2.500 2.535 127,444 -0.08(-3.24%)
Apr 20, 2020 2.615 2.670 2.610 2.620 136,284 -0.05(-1.87%)
Apr 17, 2020 2.670 2.690 2.640 2.670 127,800 +0.18(+7.23%)
Apr 16, 2020 2.540 2.540 2.480 2.490 86,328 -0.12(-4.60%)
Apr 15, 2020 2.650 2.650 2.549 2.610 103,175 -0.14(-5.09%)
Apr 14, 2020 2.725 2.810 2.660 2.750 516,063 +0.05(+1.89%)
Apr 13, 2020 2.790 2.790 2.680 2.699 94,152 -0.06(-2.21%)
Apr 09, 2020 2.630 2.790 2.630 2.760 232,800 +0.05(+1.85%)
Apr 08, 2020 2.710 2.710 2.650 2.710 182,534 +0.08(+3.04%)
Apr 07, 2020 2.690 2.720 2.586 2.630 451,158 +0.19(+7.79%)
Apr 06, 2020 2.390 2.460 2.385 2.440 474,332 +0.24(+10.91%)
Apr 03, 2020 2.210 2.240 2.160 2.200 715,000 -0.04(-1.79%)
Apr 02, 2020 2.250 2.272 2.190 2.240 195,958 -0.13(-5.55%)
Apr 01, 2020 2.420 2.430 2.370 2.372 535,179 -0.14(-5.52%)
Mar 31, 2020 2.463 2.540 2.450 2.510 307,671 +0.14(+5.91%)
Mar 30, 2020 2.350 2.410 2.314 2.370 341,362 -0.07(-3.07%)
Mar 27, 2020 2.433 2.490 2.420 2.445 231,500 -0.15(-5.60%)
Mar 26, 2020 2.520 2.590 2.470 2.590 166,186 -0.02(-0.77%)
Mar 25, 2020 2.417 2.660 2.417 2.610 111,226 +0.24(+10.13%)
Mar 24, 2020 2.240 2.400 2.240 2.370 301,066 +0.29(+13.94%)
Mar 23, 2020 2.050 2.120 2.030 2.080 215,476 -0.02(-0.72%)
Mar 20, 2020 2.270 2.270 2.010 2.095 118,800 -0.01(-0.71%)
Mar 19, 2020 2.062 2.180 2.060 2.110 156,903 +0.16(+8.21%)
Mar 18, 2020 1.920 2.050 1.880 1.950 183,299 -0.27(-12.16%)
Mar 17, 2020 2.200 2.322 2.150 2.220 186,720 -0.18(-7.50%)
Mar 16, 2020 2.330 2.480 2.310 2.400 134,249 -0.46(-16.08%)
Mar 13, 2020 2.780 2.860 2.630 2.860 265,800 +0.22(+8.29%)
Mar 12, 2020 2.750 2.750 2.558 2.641 164,820 -0.43(-13.97%)
Mar 11, 2020 3.250 3.250 3.051 3.070 117,764 -0.24(-7.25%)
Mar 10, 2020 3.355 3.355 3.210 3.310 119,253 -0.01(-0.30%)
Mar 09, 2020 3.220 3.420 3.220 3.320 74,348 -0.18(-5.14%)
Mar 06, 2020 3.490 3.560 3.450 3.500 64,400 -0.05(-1.31%)
Mar 05, 2020 3.600 3.607 3.540 3.546 51,533 -0.21(-5.68%)
Mar 04, 2020 3.700 3.760 3.670 3.760 131,503 +0.13(+3.58%)
Mar 03, 2020 3.650 3.706 3.610 3.630 161,729 -0.01(-0.27%)
Mar 02, 2020 3.590 3.640 3.570 3.640 96,476 +0.09(+2.54%)
Feb 28, 2020 3.520 3.580 3.480 3.550 144,400 -0.12(-3.27%)
Feb 27, 2020 3.650 3.710 3.620 3.670 53,423 -0.09(-2.38%)
Feb 26, 2020 3.780 3.800 3.750 3.760 63,397 -0.00(-0.01%)
Feb 25, 2020 3.850 3.850 3.760 3.760 91,215 -0.11(-2.72%)
Feb 24, 2020 3.844 3.880 3.843 3.865 45,662 -0.29(-6.87%)
Feb 21, 2020 4.160 4.160 4.140 4.150 25,400 +0.05(+1.22%)
Feb 20, 2020 4.090 4.110 4.085 4.100 28,089 +0.01(+0.24%)
Feb 19, 2020 4.100 4.110 4.080 4.090 33,114 +0.01(+0.25%)
Feb 18, 2020 4.100 4.100 4.070 4.080 22,464 -0.08(-1.92%)
Feb 14, 2020 4.190 4.190 4.140 4.160 19,700 +0.04(+0.95%)
Feb 13, 2020 4.096 4.170 4.090 4.121 80,254 -0.07(-1.65%)
Feb 12, 2020 4.170 4.190 4.170 4.190 50,698 +0.03(+0.72%)
Feb 11, 2020 4.185 4.190 4.150 4.160 81,957 -0.03(-0.72%)
Feb 10, 2020 4.160 4.190 4.160 4.190 60,162 +0.03(+0.60%)
Feb 07, 2020 4.200 4.200 4.165 4.165 15,700 -0.10(-2.46%)
Feb 06, 2020 4.290 4.290 4.270 4.270 29,548 -0.02(-0.47%)
Feb 05, 2020 4.305 4.310 4.270 4.290 38,613 -0.03(-0.69%)
Feb 04, 2020 4.310 4.330 4.310 4.320 36,230 +0.06(+1.41%)
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.