Skip to main content

Hennes & Mauritz Ab (OP: HNNMY )

2.660 -0.040 (-1.48%)
Streaming Delayed Price Updated: 3:47 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 2.665 2.670 2.630 2.660 25,634 -0.04(-1.48%)
Feb 27, 2024 2.700 2.720 2.698 2.700 48,981 +0.02(+0.75%)
Feb 26, 2024 2.680 2.700 2.678 2.680 63,594 +0.00(+0.00%)
Feb 23, 2024 2.679 2.700 2.670 2.680 19,723 +0.03(+1.13%)
Feb 22, 2024 2.650 2.690 2.620 2.650 27,207 -0.09(-3.28%)
Feb 21, 2024 2.710 2.740 2.710 2.740 49,863 +0.05(+1.86%)
Feb 20, 2024 2.700 2.720 2.670 2.690 18,680 +0.03(+1.13%)
Feb 16, 2024 2.680 2.690 2.660 2.660 37,054 +0.00(+0.00%)
Feb 15, 2024 2.670 2.675 2.630 2.660 47,582 +0.04(+1.53%)
Feb 14, 2024 2.620 2.650 2.620 2.620 31,899 +0.05(+1.95%)
Feb 13, 2024 2.590 2.590 2.540 2.570 79,932 -0.08(-3.02%)
Feb 12, 2024 2.652 2.665 2.650 2.650 31,699 +0.02(+0.76%)
Feb 09, 2024 2.640 2.650 2.628 2.630 92,186 +0.02(+0.77%)
Feb 08, 2024 2.650 2.650 2.602 2.610 28,237 -0.01(-0.38%)
Feb 07, 2024 2.596 2.622 2.590 2.620 72,098 -0.01(-0.38%)
Feb 06, 2024 2.620 2.645 2.620 2.630 39,035 +0.03(+1.35%)
Feb 05, 2024 2.610 2.610 2.570 2.595 62,248 -0.09(-3.53%)
Feb 02, 2024 2.700 2.710 2.670 2.690 33,030 -0.04(-1.47%)
Feb 01, 2024 2.728 2.736 2.720 2.730 6,436 -0.05(-1.66%)
Jan 31, 2024 2.760 2.843 2.760 2.776 28,407 -0.38(-12.15%)
Jan 30, 2024 3.170 3.200 3.160 3.160 20,658 +0.01(+0.32%)
Jan 29, 2024 3.150 3.170 3.139 3.150 8,482 +0.01(+0.32%)
Jan 26, 2024 3.170 3.170 3.138 3.140 86,400 +0.02(+0.64%)
Jan 25, 2024 3.110 3.132 3.110 3.120 8,463 +0.06(+1.96%)
Jan 24, 2024 3.085 3.090 3.060 3.060 16,808 +0.02(+0.66%)
Jan 23, 2024 3.030 3.042 3.010 3.040 22,627 +0.06(+2.01%)
Jan 22, 2024 2.966 2.990 2.950 2.980 14,714 -0.03(-1.00%)
Jan 19, 2024 2.980 3.010 2.980 3.010 14,440 -0.01(-0.33%)
Jan 18, 2024 3.030 3.040 3.020 3.020 16,201 +0.00(+0.00%)
Jan 17, 2024 2.990 3.020 2.990 3.020 17,975 -0.12(-3.82%)
Jan 16, 2024 3.155 3.155 3.140 3.140 14,009 -0.10(-3.09%)
Jan 12, 2024 3.237 3.241 3.230 3.240 8,129 +0.00(+0.00%)
Jan 11, 2024 3.240 3.240 3.195 3.240 20,587 +0.01(+0.15%)
Jan 10, 2024 3.230 3.240 3.220 3.235 18,576 +0.01(+0.47%)
Jan 09, 2024 3.210 3.220 3.200 3.220 15,876 -0.04(-1.23%)
Jan 08, 2024 3.230 3.260 3.230 3.260 7,515 +0.06(+1.87%)
Jan 05, 2024 3.210 3.210 3.190 3.200 10,728 -0.04(-1.23%)
Jan 04, 2024 3.250 3.280 3.240 3.240 20,388 -0.01(-0.31%)
Jan 03, 2024 3.253 3.253 3.230 3.250 4,840 -0.15(-4.41%)
Jan 02, 2024 3.390 3.420 3.380 3.400 18,653 -0.06(-1.73%)
Dec 29, 2023 3.478 3.480 3.450 3.460 16,536 -0.01(-0.29%)
Dec 28, 2023 3.495 3.500 3.470 3.470 16,221 -0.07(-1.98%)
Dec 27, 2023 3.510 3.540 3.510 3.540 8,575 +0.04(+1.14%)
Dec 26, 2023 3.480 3.501 3.473 3.500 1,344 +0.02(+0.57%)
Dec 22, 2023 3.510 3.530 3.460 3.480 13,747 -0.06(-1.69%)
Dec 21, 2023 3.555 3.555 3.515 3.540 14,453 +0.04(+1.29%)
Dec 20, 2023 3.529 3.529 3.495 3.495 5,859 -0.02(-0.71%)
Dec 19, 2023 3.503 3.540 3.503 3.520 14,750 +0.04(+1.15%)
Dec 18, 2023 3.510 3.519 3.480 3.480 10,831 +0.09(+2.65%)
Dec 15, 2023 3.412 3.415 3.381 3.390 10,357 -0.02(-0.59%)
Dec 14, 2023 3.410 3.420 3.380 3.410 25,947 +0.07(+2.10%)
Dec 13, 2023 3.290 3.370 3.280 3.340 96,171 +0.05(+1.52%)
Dec 12, 2023 3.300 3.300 3.280 3.290 7,296 -0.02(-0.60%)
Dec 11, 2023 3.310 3.320 3.300 3.310 10,643 +0.06(+2.00%)
Dec 08, 2023 3.250 3.250 3.220 3.245 24,480 +0.02(+0.78%)
Dec 07, 2023 3.200 3.220 3.200 3.220 13,027 +0.05(+1.44%)
Dec 06, 2023 3.210 3.210 3.174 3.174 7,679 -0.06(-1.72%)
Dec 05, 2023 3.245 3.250 3.230 3.230 9,031 -0.07(-2.12%)
Dec 04, 2023 3.330 3.330 3.290 3.300 16,929 +0.02(+0.61%)
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.