Skip to main content

Hennes & Mauritz Ab (OP: HNNMY )

2.700 +0.040 (+1.50%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 2.650 2.710 2.650 2.700 125,253 +0.04(+1.50%)
Dec 19, 2024 2.650 2.680 2.630 2.660 99,452 -0.04(-1.48%)
Dec 18, 2024 2.720 2.740 2.640 2.700 42,693 -0.01(-0.37%)
Dec 17, 2024 2.735 2.760 2.705 2.710 57,675 -0.06(-2.17%)
Dec 16, 2024 2.750 2.783 2.750 2.770 44,578 -0.02(-0.72%)
Dec 13, 2024 2.796 2.810 2.780 2.790 28,234 -0.01(-0.36%)
Dec 12, 2024 2.810 2.810 2.780 2.800 68,278 -0.08(-2.78%)
Dec 11, 2024 2.920 2.920 2.860 2.880 20,883 -0.06(-2.04%)
Dec 10, 2024 2.940 2.970 2.930 2.940 39,093 -0.01(-0.34%)
Dec 09, 2024 2.970 3.000 2.940 2.950 38,490 +0.01(+0.34%)
Dec 06, 2024 2.930 2.940 2.890 2.940 25,720 -0.01(-0.34%)
Dec 05, 2024 2.930 2.950 2.930 2.950 53,220 +0.01(+0.34%)
Dec 04, 2024 2.950 2.960 2.920 2.940 15,936 +0.13(+4.63%)
Dec 03, 2024 2.795 2.840 2.795 2.810 152,967 +0.04(+1.63%)
Dec 02, 2024 2.740 2.770 2.720 2.765 147,215 +0.02(+0.91%)
Nov 29, 2024 2.705 2.740 2.705 2.740 5,873 -0.01(-0.36%)
Nov 27, 2024 2.722 2.754 2.710 2.750 74,474 +0.02(+0.73%)
Nov 26, 2024 2.720 2.748 2.690 2.730 119,590 -0.03(-1.09%)
Nov 25, 2024 2.780 2.790 2.737 2.760 342,102 -0.01(-0.36%)
Nov 22, 2024 2.770 2.770 2.740 2.770 25,462 +0.06(+2.21%)
Nov 21, 2024 2.732 2.735 2.710 2.710 42,206 -0.00(-0.09%)
Nov 20, 2024 2.722 2.728 2.706 2.712 18,200 -0.04(-1.37%)
Nov 19, 2024 2.730 2.750 2.730 2.750 68,053 +0.01(+0.36%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.