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: 3:46 PM EDT, Apr 18, 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 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%)
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.