• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Hennes & Mauritz Ab (OP: HNNMY )

    2.907 -0.123 (-4.06%)
    Streaming Delayed Price Updated: 3:15 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 (%)
    Oct 30, 2024 3.050 3.060 3.030 3.030 17,682 -0.04(-1.30%)
    Oct 29, 2024 3.090 3.100 3.040 3.070 28,626 -0.06(-1.92%)
    Oct 28, 2024 3.165 3.170 3.110 3.130 14,267 -0.04(-1.26%)
    Oct 25, 2024 3.180 3.200 3.170 3.170 10,382 -0.05(-1.43%)
    Oct 24, 2024 3.230 3.230 3.200 3.216 6,042 +0.04(+1.13%)
    Oct 23, 2024 3.210 3.215 3.180 3.180 56,952 -0.05(-1.55%)
    Oct 22, 2024 3.240 3.250 3.220 3.230 11,719 -0.02(-0.62%)
    Oct 21, 2024 3.300 3.300 3.250 3.250 18,298 -0.03(-0.91%)
    Oct 18, 2024 3.290 3.295 3.280 3.280 5,802 -0.03(-0.76%)
    Oct 17, 2024 3.310 3.335 3.290 3.305 58,271 -0.01(-0.45%)
    Oct 16, 2024 3.336 3.336 3.300 3.320 10,584 +0.02(+0.61%)
    Oct 15, 2024 3.320 3.330 3.280 3.300 23,391 +0.02(+0.61%)
    Oct 14, 2024 3.280 3.280 3.260 3.280 4,766 +0.01(+0.31%)
    Oct 11, 2024 3.256 3.270 3.248 3.270 11,608 +0.05(+1.55%)
    Oct 10, 2024 3.200 3.230 3.200 3.220 17,892 -0.01(-0.31%)
    Oct 09, 2024 3.220 3.230 3.200 3.230 14,121 +0.00(+0.00%)
    Oct 08, 2024 3.260 3.260 3.220 3.230 56,999 -0.06(-1.82%)
    Oct 07, 2024 3.330 3.333 3.270 3.290 43,574 +0.06(+1.70%)
    Oct 04, 2024 3.205 3.250 3.205 3.235 12,682 +0.00(+0.09%)
    Oct 03, 2024 3.280 3.280 3.232 3.232 17,046 -0.06(-1.73%)
    Oct 02, 2024 3.285 3.300 3.270 3.289 22,289 +0.03(+0.89%)
    Oct 01, 2024 3.300 3.320 3.255 3.260 32,098 -0.10(-2.98%)
    Sep 30, 2024 3.350 3.360 3.320 3.360 21,161 +0.02(+0.60%)
    Sep 27, 2024 3.406 3.406 3.330 3.340 14,198 -0.05(-1.47%)
    Sep 26, 2024 3.360 3.390 3.344 3.390 21,100 -0.10(-2.87%)
    Sep 25, 2024 3.570 3.570 3.490 3.490 15,032 -0.08(-2.24%)
    Sep 24, 2024 3.530 3.590 3.530 3.570 20,815 +0.00(+0.00%)
    Sep 23, 2024 3.555 3.570 3.555 3.570 10,255 +0.09(+2.59%)
    Sep 20, 2024 3.470 3.480 3.460 3.480 16,916 +0.02(+0.58%)
    Sep 19, 2024 3.450 3.470 3.440 3.460 9,712 +0.07(+2.06%)
    Sep 18, 2024 3.380 3.450 3.370 3.390 10,915 +0.00(+0.00%)
    Sep 17, 2024 3.370 3.400 3.350 3.390 22,977 +0.09(+2.73%)
    Sep 16, 2024 3.235 3.310 3.235 3.300 48,126 +0.13(+4.10%)
    Sep 13, 2024 3.180 3.230 3.170 3.170 35,082 +0.07(+2.26%)
    Sep 12, 2024 3.055 3.100 3.055 3.100 22,219 +0.12(+4.03%)
    Sep 11, 2024 3.010 3.010 2.962 2.980 17,317 +0.04(+1.36%)
    Sep 10, 2024 2.920 2.970 2.910 2.940 85,209 -0.02(-0.74%)
    Sep 09, 2024 2.970 2.978 2.962 2.962 16,682 -0.04(-1.27%)
    Sep 06, 2024 3.060 3.060 3.000 3.000 592,257 -0.05(-1.64%)
    Sep 05, 2024 3.070 3.090 3.050 3.050 33,247 -0.05(-1.61%)
    Sep 04, 2024 3.090 3.110 3.090 3.100 14,109 +0.02(+0.62%)
    Sep 03, 2024 3.110 3.120 3.080 3.081 5,975 -0.02(-0.61%)
    Aug 30, 2024 3.110 3.120 3.100 3.100 24,253 +0.02(+0.55%)
    Aug 29, 2024 3.100 3.121 3.080 3.083 41,315 -0.03(-1.05%)
    Aug 28, 2024 3.140 3.150 3.100 3.116 49,152 -0.11(-3.54%)
    Aug 27, 2024 3.230 3.235 3.220 3.230 5,071 +0.02(+0.62%)
    Aug 26, 2024 3.220 3.227 3.210 3.210 59,074 +0.01(+0.31%)
    Aug 23, 2024 3.160 3.230 3.160 3.200 100,122 +0.10(+3.23%)
    Aug 22, 2024 3.150 3.150 3.100 3.100 31,743 -0.03(-0.96%)
    Aug 21, 2024 3.110 3.150 3.100 3.130 88,341 +0.01(+0.32%)
    Aug 20, 2024 3.090 3.120 3.090 3.120 70,196 +0.04(+1.30%)
    Aug 19, 2024 3.070 3.100 3.060 3.080 133,517 +0.06(+1.99%)
    Aug 16, 2024 3.020 3.030 3.009 3.020 51,036 +0.03(+1.00%)
    Aug 15, 2024 2.979 2.990 2.970 2.990 17,838 +0.03(+1.01%)
    Aug 14, 2024 2.960 2.965 2.950 2.960 43,540 +0.02(+0.68%)
    Aug 13, 2024 2.915 2.945 2.915 2.940 87,541 +0.01(+0.34%)
    Aug 12, 2024 2.960 2.960 2.930 2.930 24,039 -0.03(-1.01%)
    Aug 09, 2024 2.953 2.970 2.930 2.960 17,651 +0.03(+1.02%)
    Aug 08, 2024 2.935 2.950 2.929 2.930 81,368 +0.01(+0.34%)
    Aug 07, 2024 2.980 2.990 2.920 2.920 31,099 +0.00(+0.00%)
    Aug 06, 2024 2.900 2.960 2.900 2.920 45,347 -0.04(-1.35%)
    Aug 05, 2024 2.945 2.980 2.920 2.960 31,694 -0.01(-0.34%)
    Aug 02, 2024 2.980 2.990 2.970 2.970 10,653 -0.04(-1.33%)
    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.