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

Hennes & Mauritz Ab (OP: HMRZF )

15.76 UNCHANGED
Last Price Updated: 10:57 AM EDT, May 13, 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 (%)
Apr 30, 2010 63.80 63.80 63.80 63.80 0 -2.72(-4.09%)
Apr 28, 2010 66.52 66.52 66.52 66.52 0 -0.18(-0.27%)
Apr 27, 2010 66.70 66.70 66.70 66.70 200 -2.00(-2.91%)
Apr 23, 2010 68.70 68.70 68.70 68.70 0 -0.90(-1.29%)
Apr 14, 2010 69.60 69.60 69.60 69.60 0 +1.42(+2.08%)
Apr 13, 2010 68.18 68.18 68.18 68.18 1,000 +0.08(+0.12%)
Apr 12, 2010 68.20 68.20 68.10 68.10 200 +2.60(+3.97%)
Apr 07, 2010 65.50 65.50 65.50 65.50 0 -0.70(-1.06%)
Apr 06, 2010 66.20 66.20 66.20 66.20 250 -0.05(-0.08%)
Apr 05, 2010 66.10 66.25 66.10 66.25 635 +0.25(+0.38%)
Apr 01, 2010 66.00 66.00 66.00 0 +0.00(+0.00%)
Mar 30, 2010 66.00 66.00 66.00 66.00 0 +0.15(+0.23%)
Mar 29, 2010 65.85 65.85 65.85 65.85 100 -0.85(-1.27%)
Mar 25, 2010 66.70 66.70 66.70 66.70 0 +0.70(+1.06%)
Mar 23, 2010 66.00 66.00 66.00 66.00 0 -0.15(-0.23%)
Mar 19, 2010 66.15 66.15 66.15 66.15 0 +1.05(+1.61%)
Mar 16, 2010 65.10 65.10 65.10 65.10 0 +0.27(+0.42%)
Mar 15, 2010 65.45 65.55 64.83 64.83 2,269 -0.47(-0.72%)
Mar 12, 2010 65.20 65.70 65.20 65.30 440 +1.15(+1.79%)
Mar 11, 2010 64.15 64.15 64.15 64.15 294 +0.40(+0.63%)
Mar 08, 2010 63.75 63.75 63.75 63.75 0 +0.25(+0.39%)
Mar 05, 2010 62.51 63.50 62.51 63.50 350 +2.60(+4.27%)
Mar 03, 2010 60.90 60.90 60.90 0 +1.40(+2.35%)
Feb 23, 2010 59.50 59.50 59.50 0 -1.56(-2.55%)
Feb 19, 2010 61.06 61.06 61.06 600 +0.36(+0.59%)
Feb 18, 2010 60.70 60.70 60.70 60.70 125 +0.95(+1.59%)
Feb 17, 2010 60.30 60.30 59.75 59.75 280 +1.60(+2.75%)
Feb 08, 2010 58.15 58.15 58.15 0 -3.70(-5.98%)
Feb 02, 2010 61.85 61.85 61.85 0 +1.85(+3.08%)
Jan 28, 2010 60.00 60.00 60.00 0 +5.25(+9.59%)
Jan 27, 2010 54.75 54.75 54.75 54.75 113 -2.60(-4.53%)
Jan 11, 2010 57.35 57.35 57.35 0 +2.35(+4.27%)
Jan 08, 2010 55.00 55.00 55.00 55.00 100 -1.00(-1.79%)
Jan 06, 2010 56.00 56.00 56.00 11,654 +0.20(+0.36%)
Jan 05, 2010 55.80 55.80 55.80 55.80 441 +0.55(+1.00%)
Dec 31, 2009 55.25 55.25 55.25 55.25 0 -0.60(-1.07%)
Dec 28, 2009 55.85 55.85 55.85 55.85 0 +0.30(+0.54%)
Dec 23, 2009 55.55 55.55 55.55 55.55 0 -0.30(-0.54%)
Dec 22, 2009 55.85 55.85 55.85 55.85 100 +1.25(+2.29%)
Dec 21, 2009 54.60 54.60 54.60 54.60 300 -0.65(-1.18%)
Dec 16, 2009 55.25 55.25 55.25 55.25 0 +0.10(+0.18%)
Dec 11, 2009 55.15 55.15 55.15 0 -1.07(-1.90%)
Dec 10, 2009 56.22 56.22 56.22 56.22 177 -2.28(-3.90%)
Dec 04, 2009 58.50 58.50 58.50 58.50 0 -1.10(-1.85%)
Dec 02, 2009 59.60 59.60 59.60 0 +0.60(+1.02%)
Nov 30, 2009 59.00 59.00 59.00 0 -0.40(-0.67%)
Nov 20, 2009 59.40 59.40 59.40 0 -0.30(-0.50%)
Nov 19, 2009 60.10 60.10 59.70 59.70 280 -1.71(-2.78%)
Nov 18, 2009 61.41 61.41 61.41 61.41 100 +1.21(+2.01%)
Nov 17, 2009 60.20 60.20 60.20 60.20 200 -3.80(-5.94%)
Nov 11, 2009 64.00 64.00 64.00 0 +1.00(+1.59%)
Nov 09, 2009 63.00 63.00 63.00 63.00 0 +4.62(+7.91%)
Oct 29, 2009 58.38 58.38 58.38 58.38 0 +1.13(+1.97%)
Oct 28, 2009 57.50 57.50 57.25 57.25 375 -2.40(-4.02%)
Oct 26, 2009 59.65 59.65 59.65 59.65 0 +0.15(+0.25%)
Oct 23, 2009 59.40 59.50 59.40 59.50 2,000 +0.50(+0.85%)
Oct 22, 2009 59.00 59.00 59.00 59.00 100 +0.00(+0.00%)
Oct 21, 2009 59.00 59.00 59.00 59.00 6,600 +0.00(+0.00%)
Oct 19, 2009 59.00 59.00 59.00 59.00 0 +1.00(+1.72%)
Oct 15, 2009 58.00 58.00 58.00 0 -0.45(-0.77%)
Oct 14, 2009 58.45 58.45 58.45 58.45 170 +1.90(+3.36%)
Oct 08, 2009 56.55 56.55 56.55 0 +0.55(+0.98%)
Oct 07, 2009 55.65 56.00 55.65 56.00 850 +0.55(+0.99%)
Oct 06, 2009 55.45 55.45 55.45 55.45 500 +0.80(+1.46%)
Oct 02, 2009 54.65 54.65 54.65 54.65 0 -0.41(-0.74%)
Oct 01, 2009 55.06 55.06 55.06 55.06 300 -5.04(-8.39%)
Sep 22, 2009 60.10 60.10 60.10 60.10 0 +4.65(+8.39%)
Sep 10, 2009 55.45 55.45 55.45 0 -0.02(-0.04%)
Sep 09, 2009 55.47 55.47 55.47 55.47 200 +0.02(+0.04%)
Sep 08, 2009 55.45 55.45 55.45 55.45 200 +0.97(+1.77%)
Sep 04, 2009 54.27 54.48 54.27 54.48 500 +1.23(+2.32%)
Sep 01, 2009 53.25 53.25 53.25 0 -4.55(-7.87%)
Aug 25, 2009 57.80 57.80 57.80 0 -0.20(-0.34%)
Aug 24, 2009 58.00 58.00 58.00 58.00 1,015 -1.25(-2.11%)
Aug 21, 2009 57.97 59.25 57.97 59.25 300 +3.45(+6.18%)
Aug 18, 2009 55.80 55.80 55.80 0 +0.55(+1.00%)
Aug 17, 2009 55.25 55.25 55.25 55.25 300 -3.95(-6.67%)
Aug 07, 2009 59.20 59.20 59.20 59.20 0 +0.65(+1.11%)
Aug 06, 2009 58.55 58.55 58.55 58.55 100 -0.57(-0.97%)
Aug 03, 2009 59.12 59.12 59.12 0 +0.12(+0.21%)
Jul 31, 2009 58.95 59.00 59.00 59.00 470 +1.25(+2.16%)
Jul 30, 2009 57.75 57.75 57.75 57.75 416 +2.15(+3.87%)
Jul 28, 2009 55.60 55.60 55.60 55.60 0 -0.65(-1.16%)
Jul 27, 2009 56.25 56.25 55.80 56.25 500 +0.50(+0.90%)
Jul 23, 2009 55.75 55.75 55.75 55.75 0 +2.50(+4.69%)
Jul 21, 2009 53.25 53.25 53.25 188 +1.75(+3.40%)
Jul 20, 2009 51.50 51.50 51.50 51.50 116 +1.65(+3.31%)
Jul 16, 2009 49.85 49.85 49.85 0 +0.47(+0.96%)
Jul 15, 2009 49.38 49.38 49.38 49.38 350 +1.13(+2.33%)
Jul 10, 2009 48.25 48.25 48.25 0 -3.35(-6.49%)
Jul 01, 2009 51.60 51.60 51.60 0 +1.60(+3.20%)
Jun 30, 2009 50.00 50.00 50.00 50.00 2,000 -0.90(-1.77%)
Jun 29, 2009 50.00 50.90 50.00 50.90 700 +1.00(+2.00%)
Jun 26, 2009 49.90 49.90 49.90 49.90 125 +4.55(+10.03%)
Jun 23, 2009 45.35 45.35 45.35 45.35 575 +0.25(+0.55%)
Jun 22, 2009 45.10 45.10 45.10 45.10 100 -1.40(-3.01%)
Jun 09, 2009 46.50 46.50 46.50 46.50 0 -0.55(-1.18%)
Jun 04, 2009 47.05 47.05 47.05 47.05 0 -0.24(-0.50%)
Jun 03, 2009 47.29 47.29 47.29 47.29 1,600 -2.61(-5.23%)
Jun 02, 2009 49.90 49.90 49.90 49.90 200 +2.15(+4.50%)
May 29, 2009 47.75 47.75 47.75 0 -0.15(-0.31%)
May 26, 2009 47.90 47.90 47.90 0 +2.00(+4.36%)
May 21, 2009 45.90 45.90 45.90 45.90 0 -1.48(-3.13%)
May 19, 2009 47.38 47.38 47.38 47.38 100 -0.12(-0.24%)
May 18, 2009 47.50 47.50 47.50 47.50 2,100 -1.50(-3.06%)
May 08, 2009 49.00 49.00 49.00 49.00 0 +3.02(+6.57%)
May 05, 2009 45.98 45.98 45.98 0 -1.02(-2.17%)
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.