Skip to main content

Hennes & Mauritz Ab (OP: HNNMY )

3.150 -0.060 (-1.87%)
Streaming Delayed Price Updated: 11:21 AM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 3.170 3.210 3.166 3.210 18,704 +0.01(+0.31%)
Jul 15, 2024 3.210 3.215 3.193 3.200 8,382 -0.06(-1.84%)
Jul 12, 2024 3.273 3.290 3.250 3.260 42,498 +0.09(+2.84%)
Jul 11, 2024 3.220 3.220 3.170 3.170 44,280 +0.02(+0.53%)
Jul 10, 2024 3.153 3.190 3.147 3.153 75,540 +0.00(+0.10%)
Jul 09, 2024 3.154 3.170 3.110 3.150 48,478 -0.01(-0.32%)
Jul 08, 2024 3.230 3.230 3.160 3.160 12,731 -0.03(-0.94%)
Jul 05, 2024 3.240 3.240 3.180 3.190 23,534 +0.02(+0.63%)
Jul 03, 2024 3.180 3.220 3.141 3.170 15,548 +0.12(+3.93%)
Jul 02, 2024 3.040 3.080 3.035 3.050 44,529 -0.04(-1.29%)
Jul 01, 2024 3.020 3.138 3.020 3.090 25,174 -0.03(-0.96%)
Jun 28, 2024 3.109 3.120 3.100 3.120 8,666 -0.02(-0.79%)
Jun 27, 2024 3.200 3.210 3.110 3.145 26,207 -0.50(-13.60%)
Jun 26, 2024 3.545 3.640 3.500 3.640 5,335 +0.07(+1.85%)
Jun 25, 2024 3.560 3.600 3.560 3.574 14,627 -0.07(-1.81%)
Jun 24, 2024 3.600 3.640 3.600 3.640 22,871 +0.02(+0.55%)
Jun 21, 2024 3.610 3.690 3.600 3.620 33,903 -0.03(-0.82%)
Jun 20, 2024 3.640 3.652 3.630 3.650 9,260 +0.02(+0.55%)
Jun 18, 2024 3.600 3.630 3.600 3.630 13,922 +0.09(+2.54%)
Jun 17, 2024 3.530 3.550 3.500 3.540 28,040 +0.02(+0.57%)
Jun 14, 2024 3.502 3.530 3.500 3.520 9,250 +0.05(+1.44%)
Jun 13, 2024 3.480 3.480 3.458 3.470 8,196 -0.07(-1.98%)
Jun 12, 2024 3.558 3.574 3.520 3.540 28,232 +0.07(+2.02%)
Jun 11, 2024 3.444 3.470 3.430 3.470 42,842 +0.01(+0.29%)
Jun 10, 2024 3.455 3.472 3.455 3.460 2,737 -0.03(-0.86%)
Jun 07, 2024 3.485 3.500 3.480 3.490 10,459 -0.03(-0.85%)
Jun 06, 2024 3.520 3.520 3.480 3.520 15,934 +0.03(+0.86%)
Jun 05, 2024 3.510 3.510 3.467 3.490 59,945 +0.02(+0.66%)
Jun 04, 2024 3.410 3.471 3.410 3.467 21,901 -0.02(-0.66%)
Jun 03, 2024 3.470 3.490 3.464 3.490 14,795 +0.00(+0.13%)
May 31, 2024 3.475 3.500 3.438 3.486 25,833 +0.04(+1.03%)
May 30, 2024 3.420 3.470 3.420 3.450 44,683 +0.07(+2.07%)
May 29, 2024 3.400 3.440 3.370 3.380 16,654 -0.12(-3.54%)
May 28, 2024 3.500 3.530 3.490 3.504 13,279 +0.02(+0.69%)
May 24, 2024 3.480 3.485 3.457 3.480 47,326 +0.07(+2.05%)
May 23, 2024 3.410 3.411 3.380 3.410 135,017 -0.03(-1.02%)
May 22, 2024 3.470 3.470 3.445 3.445 36,261 -0.04(-1.01%)
May 21, 2024 3.455 3.480 3.455 3.480 27,900 +0.04(+1.16%)
May 20, 2024 3.422 3.450 3.410 3.440 20,810 +0.09(+2.69%)
May 17, 2024 3.330 3.350 3.330 3.350 4,242 +0.11(+3.40%)
May 16, 2024 3.225 3.246 3.220 3.240 9,347 -0.03(-0.92%)
May 15, 2024 3.230 3.270 3.200 3.270 7,296 +0.03(+0.93%)
May 14, 2024 3.200 3.240 3.200 3.240 9,593 +0.04(+1.38%)
May 13, 2024 3.170 3.196 3.130 3.196 15,259 +0.08(+2.69%)
May 10, 2024 3.080 3.152 3.080 3.112 40,851 -0.06(-1.83%)
May 09, 2024 3.180 3.180 3.040 3.170 19,107 +0.13(+4.28%)
May 08, 2024 3.035 3.090 3.010 3.040 27,635 -0.07(-2.25%)
May 07, 2024 3.104 3.135 3.070 3.110 52,382 -0.04(-1.27%)
May 06, 2024 3.130 3.160 3.085 3.150 19,195 -0.02(-0.79%)
May 03, 2024 3.135 3.230 3.110 3.175 32,761 +0.05(+1.63%)
May 02, 2024 3.120 3.140 3.081 3.124 15,232 -0.09(-2.71%)
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.