Hennes & Mauritz Ab (OP: HMRZF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 29, 2018 | 14.80 | 14.80 | 14.80 | 0 | +0.12(+0.85%) | |
| Mar 28, 2018 | 14.68 | 14.68 | 14.68 | 14.68 | 300 | +0.14(+0.93%) |
| Mar 27, 2018 | 14.50 | 14.54 | 14.50 | 14.54 | 400 | -1.09(-6.94%) |
| Mar 23, 2018 | 15.62 | 15.62 | 15.62 | 0 | +0.22(+1.46%) | |
| Mar 22, 2018 | 15.40 | 15.40 | 15.40 | 15.40 | 1,436 | -0.39(-2.47%) |
| Mar 21, 2018 | 15.79 | 15.79 | 15.79 | 15.79 | 3,848 | +0.18(+1.18%) |
| Mar 20, 2018 | 15.78 | 15.78 | 15.61 | 15.61 | 678 | -0.34(-2.15%) |
| Mar 19, 2018 | 15.95 | 15.95 | 15.95 | 15.95 | 200 | +0.05(+0.31%) |
| Mar 16, 2018 | 15.96 | 15.96 | 15.90 | 15.90 | 400 | -0.10(-0.62%) |
| Mar 15, 2018 | 15.93 | 16.00 | 15.90 | 16.00 | 9,600 | -0.75(-4.48%) |
| Mar 13, 2018 | 16.75 | 16.75 | 16.75 | 0 | +0.11(+0.66%) | |
| Mar 09, 2018 | 16.64 | 16.64 | 16.64 | 0 | +0.19(+1.16%) | |
| Mar 06, 2018 | 16.45 | 16.45 | 16.45 | 0 | +0.09(+0.55%) | |
| Mar 05, 2018 | 16.10 | 16.36 | 16.10 | 16.36 | 679 | -0.44(-2.62%) |
| Feb 27, 2018 | 16.80 | 16.80 | 16.80 | 0 | -0.19(-1.14%) | |
| Feb 26, 2018 | 16.95 | 16.99 | 16.95 | 16.99 | 602 | -0.01(-0.04%) |
| Feb 23, 2018 | 17.00 | 17.00 | 17.00 | 17.00 | 504 | -0.70(-3.95%) |
| Feb 16, 2018 | 17.70 | 17.70 | 17.70 | 0 | +0.04(+0.23%) | |
| Feb 15, 2018 | 17.51 | 17.66 | 17.45 | 17.66 | 19,470 | +0.93(+5.56%) |
| Feb 14, 2018 | 16.60 | 16.75 | 16.60 | 16.73 | 4,400 | -0.77(-4.40%) |
| Feb 12, 2018 | 17.50 | 17.50 | 17.50 | 0 | +0.08(+0.46%) | |
| Feb 07, 2018 | 17.42 | 17.42 | 17.42 | 0 | -0.48(-2.68%) | |
| Feb 05, 2018 | 17.90 | 17.90 | 17.90 | 0 | +0.06(+0.34%) | |
| Jan 31, 2018 | 17.84 | 17.84 | 17.84 | 0 | -1.96(-9.92%) | |
| Jan 30, 2018 | 19.80 | 19.80 | 19.80 | 19.80 | 120 | -0.22(-1.08%) |
| Jan 25, 2018 | 20.02 | 20.02 | 20.02 | 0 | +0.27(+1.38%) | |
| Jan 24, 2018 | 19.79 | 19.79 | 19.73 | 19.75 | 1,052 | +0.25(+1.27%) |
| Jan 22, 2018 | 19.50 | 19.50 | 19.50 | 62 | +0.00(+0.00%) | |
| Jan 18, 2018 | 19.50 | 19.50 | 19.50 | 1 | -0.05(-0.26%) | |
| Jan 17, 2018 | 19.50 | 19.55 | 19.50 | 19.55 | 1,355 | -0.25(-1.26%) |
| Jan 16, 2018 | 19.91 | 19.99 | 19.80 | 19.80 | 2,383 | -0.03(-0.15%) |
| Jan 12, 2018 | 19.83 | 19.83 | 19.83 | 0 | +0.33(+1.69%) | |
| Jan 10, 2018 | 19.50 | 19.50 | 19.50 | 0 | +0.20(+1.04%) | |
| Jan 09, 2018 | 19.34 | 19.34 | 19.30 | 19.30 | 504 | +0.00(+0.00%) |
| Jan 08, 2018 | 19.83 | 19.83 | 19.30 | 19.30 | 3,400 | -1.26(-6.14%) |
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.
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.