Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hennes & Mauritz Ab (OP: HNNMY )

2.860 -0.090 (-3.05%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 8, 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 (%)
Dec 30, 2022 2.125 2.135 2.100 2.100 61,437 -0.04(-1.87%)
Dec 29, 2022 2.130 2.140 2.100 2.140 133,063 +0.01(+0.47%)
Dec 28, 2022 2.143 2.143 2.100 2.130 83,179 +0.02(+0.95%)
Dec 27, 2022 2.130 2.140 2.110 2.110 29,575 +0.01(+0.48%)
Dec 23, 2022 2.105 2.105 2.060 2.100 42,743 +0.02(+0.96%)
Dec 22, 2022 2.110 2.110 2.080 2.080 122,740 -0.05(-2.35%)
Dec 21, 2022 2.125 2.140 2.110 2.130 68,851 +0.08(+3.90%)
Dec 20, 2022 2.040 2.080 2.040 2.050 201,980 -0.06(-2.84%)
Dec 19, 2022 2.115 2.150 2.090 2.110 164,367 +0.01(+0.48%)
Dec 16, 2022 2.115 2.115 2.081 2.100 63,181 -0.02(-0.94%)
Dec 15, 2022 2.155 2.155 2.070 2.120 108,011 -0.15(-6.61%)
Dec 14, 2022 2.280 2.320 2.260 2.270 87,515 -0.04(-1.82%)
Dec 13, 2022 2.310 2.330 2.290 2.312 124,377 +0.13(+6.06%)
Dec 12, 2022 2.172 2.210 2.170 2.180 27,073 -0.03(-1.36%)
Dec 09, 2022 2.220 2.244 2.190 2.210 33,995 +0.01(+0.45%)
Dec 08, 2022 2.205 2.220 2.190 2.200 47,506 +0.00(+0.00%)
Dec 07, 2022 2.208 2.240 2.193 2.200 113,347 +0.05(+2.33%)
Dec 06, 2022 2.190 2.190 2.130 2.150 108,397 -0.11(-4.87%)
Dec 05, 2022 2.276 2.300 2.240 2.260 26,288 -0.03(-1.31%)
Dec 02, 2022 2.260 2.300 2.260 2.290 71,399 +0.04(+1.78%)
Dec 01, 2022 2.210 2.260 2.200 2.250 228,994 +0.06(+2.74%)
Nov 30, 2022 2.180 2.210 2.140 2.190 122,315 +0.01(+0.46%)
Nov 29, 2022 2.180 2.190 2.170 2.180 64,979 +0.04(+1.87%)
Nov 28, 2022 2.180 2.180 2.140 2.140 94,268 -0.10(-4.46%)
Nov 25, 2022 2.200 2.250 2.200 2.240 43,535 +0.03(+1.38%)
Nov 23, 2022 2.190 2.230 2.190 2.210 80,596 +0.06(+2.77%)
Nov 22, 2022 2.130 2.160 2.130 2.150 57,749 +0.00(+0.00%)
Nov 21, 2022 2.140 2.170 2.130 2.150 45,495 -0.03(-1.38%)
Nov 18, 2022 2.200 2.200 2.150 2.180 105,876 +0.05(+2.35%)
Nov 17, 2022 2.110 2.150 2.100 2.130 69,585 -0.06(-2.74%)
Nov 16, 2022 2.210 2.260 2.190 2.190 64,698 -0.15(-6.41%)
Nov 15, 2022 2.345 2.370 2.310 2.340 33,100 +0.01(+0.43%)
Nov 14, 2022 2.350 2.350 2.300 2.330 131,593 -0.03(-1.27%)
Nov 11, 2022 2.315 2.400 2.310 2.360 39,497 +0.15(+6.79%)
Nov 10, 2022 2.180 2.220 2.160 2.210 36,078 +0.14(+6.76%)
Nov 09, 2022 2.100 2.110 2.050 2.070 111,446 -0.10(-4.61%)
Nov 08, 2022 2.135 2.170 2.120 2.170 117,283 +0.08(+3.83%)
Nov 07, 2022 2.100 2.100 2.060 2.090 83,781 +0.00(+0.00%)
Nov 04, 2022 2.050 2.100 2.050 2.090 58,862 +0.17(+8.85%)
Nov 03, 2022 1.910 1.950 1.900 1.920 49,208 -0.08(-4.00%)
Nov 02, 2022 2.015 2.050 1.990 2.000 69,839 -0.03(-1.48%)
Nov 01, 2022 2.000 2.030 2.000 2.030 189,803 +0.08(+4.10%)
Oct 31, 2022 1.980 1.980 1.950 1.950 71,728 -0.04(-2.01%)
Oct 28, 2022 1.980 1.990 1.960 1.990 112,570 -0.06(-2.93%)
Oct 27, 2022 2.075 2.075 2.030 2.050 125,974 -0.05(-2.38%)
Oct 26, 2022 2.080 2.110 2.080 2.100 182,405 +0.01(+0.48%)
Oct 25, 2022 2.070 2.090 2.060 2.090 916,514 +0.10(+5.03%)
Oct 24, 2022 1.960 2.000 1.950 1.990 91,278 +0.05(+2.58%)
Oct 21, 2022 1.925 1.960 1.920 1.940 165,665 -0.04(-1.91%)
Oct 20, 2022 2.005 2.010 1.960 1.978 170,978 -0.01(-0.62%)
Oct 19, 2022 2.045 2.045 1.964 1.990 280,055 -0.09(-4.33%)
Oct 18, 2022 2.080 2.100 2.050 2.080 1,028,321 +0.04(+2.19%)
Oct 17, 2022 2.000 2.050 2.000 2.035 268,495 +0.12(+6.02%)
Oct 14, 2022 1.965 1.965 1.920 1.920 135,317 -0.06(-2.93%)
Oct 13, 2022 1.830 2.000 1.830 1.978 498,033 +0.10(+5.21%)
Oct 12, 2022 1.880 1.910 1.870 1.880 283,352 +0.03(+1.62%)
Oct 11, 2022 1.840 1.900 1.840 1.850 1,057,393 -0.01(-0.54%)
Oct 10, 2022 1.850 1.870 1.837 1.860 247,531 +0.05(+2.76%)
Oct 07, 2022 1.820 1.830 1.790 1.810 199,300 -0.04(-2.37%)
Oct 06, 2022 1.865 1.890 1.830 1.854 297,933 -0.07(-3.44%)
Oct 05, 2022 1.900 1.930 1.890 1.920 174,785 -0.14(-6.80%)
Oct 04, 2022 1.975 2.080 1.975 2.060 1,803,725 +0.15(+7.85%)
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.