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

Hennes & Mauritz Ab (OP: HNNMY )

2.740 -0.023 (-0.83%)
Streaming Delayed Price Updated: 3:58 PM EST, Nov 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 (%)
Nov 18, 2024 2.735 2.760 2.735 2.740 41,470 -0.02(-0.83%)
Nov 15, 2024 2.805 2.805 2.760 2.763 24,411 +0.01(+0.47%)
Nov 14, 2024 2.765 2.790 2.750 2.750 24,507 -0.02(-0.72%)
Nov 13, 2024 2.760 2.790 2.750 2.770 353,625 -0.05(-1.77%)
Nov 12, 2024 2.850 2.850 2.800 2.820 66,274 -0.02(-0.70%)
Nov 11, 2024 2.855 2.870 2.840 2.840 41,934 -0.02(-0.70%)
Nov 08, 2024 2.915 2.930 2.850 2.860 21,091 -0.09(-3.05%)
Nov 07, 2024 2.982 2.993 2.910 2.950 18,742 +0.00(+0.00%)
Nov 06, 2024 2.926 2.950 2.810 2.950 10,018 -0.01(-0.34%)
Nov 05, 2024 2.980 3.000 2.960 2.960 44,650 +0.01(+0.34%)
Nov 04, 2024 2.980 2.990 2.950 2.950 30,002 +0.04(+1.37%)
Nov 01, 2024 2.935 2.950 2.822 2.910 7,969 +0.01(+0.34%)
Oct 31, 2024 2.906 2.920 2.900 2.900 8,111 -0.13(-4.29%)
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%)
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.