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 27, 2015 40.58 40.58 40.58 0 +0.30(+0.74%)
Apr 23, 2015 40.28 40.28 40.28 0 -0.02(-0.05%)
Apr 21, 2015 40.30 40.30 40.30 0 -0.43(-1.06%)
Apr 15, 2015 40.73 40.73 40.73 0 +0.56(+1.39%)
Apr 14, 2015 40.17 40.17 40.17 40.17 200 +0.10(+0.26%)
Apr 13, 2015 40.07 40.07 40.07 40.07 199 -0.52(-1.28%)
Apr 09, 2015 40.59 40.59 40.59 0 -0.21(-0.51%)
Apr 08, 2015 40.80 40.80 40.80 40.80 250 +0.12(+0.29%)
Apr 02, 2015 40.68 40.68 40.68 0 +0.26(+0.64%)
Mar 31, 2015 40.42 40.42 40.42 35 +0.32(+0.80%)
Mar 27, 2015 40.10 40.10 40.10 0 -0.31(-0.77%)
Mar 26, 2015 40.25 40.41 40.25 40.41 705 -0.05(-0.13%)
Mar 25, 2015 40.46 40.46 40.46 40.46 199 -0.94(-2.26%)
Mar 23, 2015 41.40 41.40 41.40 170 +1.05(+2.60%)
Mar 18, 2015 40.35 40.35 40.35 0 +0.80(+2.02%)
Mar 13, 2015 39.55 39.55 39.55 0 +0.38(+0.97%)
Mar 11, 2015 39.17 39.17 39.17 50 -2.13(-5.16%)
Mar 10, 2015 41.30 41.30 41.30 41.30 150 -0.71(-1.69%)
Mar 09, 2015 42.08 42.08 41.71 42.01 1,343 -1.19(-2.75%)
Mar 05, 2015 43.20 43.20 43.20 0 +0.10(+0.23%)
Mar 04, 2015 43.05 43.10 43.05 43.10 340 -0.40(-0.92%)
Feb 25, 2015 43.50 43.50 43.50 43.50 500 +0.30(+0.69%)
Feb 23, 2015 43.20 43.20 43.20 0 +0.79(+1.85%)
Feb 19, 2015 42.41 42.41 42.41 0 +1.21(+2.95%)
Feb 18, 2015 41.19 41.20 41.19 41.20 974 +0.43(+1.05%)
Feb 17, 2015 40.77 40.77 40.77 40.77 100 +0.56(+1.39%)
Feb 11, 2015 40.21 40.21 40.21 0 +0.02(+0.05%)
Feb 09, 2015 40.19 40.19 40.19 0 +0.34(+0.85%)
Feb 06, 2015 39.85 39.85 39.85 39.85 100 -0.78(-1.92%)
Jan 29, 2015 40.63 40.63 40.63 0 +0.27(+0.67%)
Jan 28, 2015 40.85 40.85 40.36 40.36 300 -1.24(-2.98%)
Jan 26, 2015 41.60 41.60 41.60 0 +0.45(+1.09%)
Jan 22, 2015 41.15 41.15 41.15 0 +0.47(+1.16%)
Jan 20, 2015 40.68 40.68 40.68 60 -0.72(-1.74%)
Jan 16, 2015 41.40 41.40 41.40 0 +0.60(+1.47%)
Jan 13, 2015 40.80 40.80 40.80 0 +0.15(+0.37%)
Jan 06, 2015 40.65 40.65 40.65 0 -0.05(-0.12%)
Jan 05, 2015 40.70 40.70 40.70 40.70 100 -1.10(-2.63%)
Dec 31, 2014 41.80 41.80 41.80 0 -0.25(-0.59%)
Dec 30, 2014 42.05 42.05 42.05 42.05 100 +0.10(+0.24%)
Dec 26, 2014 41.95 41.95 41.95 0 +1.15(+2.82%)
Dec 17, 2014 40.80 40.80 40.80 0 -1.37(-3.25%)
Dec 08, 2014 42.17 42.17 42.17 0 -0.26(-0.60%)
Dec 05, 2014 42.10 42.43 42.43 6,328 +0.33(+0.78%)
Dec 03, 2014 42.10 42.10 42.10 0 -0.82(-1.92%)
Dec 01, 2014 42.92 42.92 42.92 0 +0.12(+0.29%)
Nov 28, 2014 42.80 42.80 42.80 42.80 200 +0.69(+1.64%)
Nov 25, 2014 42.11 42.11 42.11 0 +0.56(+1.35%)
Nov 21, 2014 41.55 41.55 41.55 0 -0.25(-0.60%)
Nov 19, 2014 41.80 41.80 41.80 0 +1.40(+3.47%)
Nov 12, 2014 40.40 40.40 40.40 0 -0.05(-0.12%)
Nov 11, 2014 40.45 40.45 40.45 40.45 165 +0.95(+2.41%)
Oct 31, 2014 39.50 39.50 39.50 0 +0.01(+0.03%)
Oct 29, 2014 39.49 39.49 39.49 0 +0.77(+1.98%)
Oct 24, 2014 38.72 38.72 38.72 0 -0.26(-0.67%)
Oct 23, 2014 38.99 38.99 38.99 38.99 150 -0.04(-0.10%)
Oct 21, 2014 39.03 39.03 39.03 50 +0.63(+1.63%)
Oct 20, 2014 38.40 38.40 38.40 38.40 100 +0.55(+1.45%)
Oct 16, 2014 37.85 37.85 37.85 37.85 100 -0.02(-0.05%)
Oct 15, 2014 38.42 38.42 37.85 37.87 707 -0.18(-0.47%)
Oct 14, 2014 38.18 38.18 38.05 38.05 750 -0.60(-1.55%)
Oct 10, 2014 38.65 38.65 38.65 2,084 -0.50(-1.28%)
Oct 09, 2014 39.68 39.68 39.15 39.15 310 -0.95(-2.37%)
Oct 08, 2014 39.83 40.10 39.68 40.10 819 +0.04(+0.09%)
Oct 03, 2014 40.06 40.06 40.06 0 -0.53(-1.32%)
Oct 02, 2014 40.60 40.60 40.60 40.60 165 -0.24(-0.58%)
Sep 26, 2014 40.84 40.84 40.84 0 -3.20(-7.27%)
Sep 19, 2014 44.04 44.04 44.04 4,000 +2.09(+4.98%)
Sep 09, 2014 41.95 41.95 41.95 0 -0.35(-0.83%)
Sep 04, 2014 42.30 42.30 42.30 0 -0.92(-2.13%)
Sep 03, 2014 43.22 43.22 43.22 43.22 400 +0.78(+1.84%)
Sep 02, 2014 42.75 42.75 42.44 42.44 2,866 +0.19(+0.45%)
Aug 28, 2014 42.25 42.25 42.25 0 -0.36(-0.85%)
Aug 26, 2014 42.61 42.61 42.61 0 +0.26(+0.62%)
Aug 25, 2014 42.35 42.35 42.35 42.35 200 -0.05(-0.12%)
Aug 20, 2014 42.40 42.40 42.40 0 +0.50(+1.19%)
Aug 14, 2014 41.90 41.90 41.90 0 +0.20(+0.48%)
Aug 12, 2014 41.70 41.70 41.70 12 -0.15(-0.36%)
Aug 11, 2014 41.85 41.85 41.85 41.85 629 +2.10(+5.28%)
Aug 08, 2014 39.78 39.78 39.75 39.75 1,160 +0.24(+0.61%)
Aug 07, 2014 40.21 40.21 39.51 39.51 570 -1.07(-2.64%)
Aug 04, 2014 40.58 40.58 40.58 0 -0.20(-0.49%)
Aug 01, 2014 40.78 40.78 40.78 40.78 100 -0.62(-1.50%)
Jul 30, 2014 41.40 41.40 41.40 135 -0.88(-2.09%)
Jul 25, 2014 42.28 42.28 42.28 10 +0.51(+1.23%)
Jul 16, 2014 41.77 41.77 41.77 95 +0.15(+0.36%)
Jul 15, 2014 41.62 41.62 41.62 41.62 400 -0.13(-0.31%)
Jul 14, 2014 41.75 41.75 41.75 41.75 100 +0.30(+0.72%)
Jul 11, 2014 41.28 41.45 41.22 41.45 6,006 -0.10(-0.24%)
Jul 10, 2014 41.55 41.55 41.55 41.55 600 -0.55(-1.31%)
Jul 08, 2014 42.10 42.10 42.10 0 -0.44(-1.03%)
Jul 07, 2014 42.54 42.54 42.54 42.54 100 -1.82(-4.10%)
Jun 24, 2014 44.36 44.36 44.36 0 +1.01(+2.33%)
Jun 19, 2014 43.35 43.35 43.35 0 +0.69(+1.61%)
Jun 09, 2014 42.66 42.66 42.66 0 -0.44(-1.02%)
Jun 06, 2014 43.10 43.10 43.10 43.10 200 +0.42(+0.97%)
Jun 04, 2014 42.68 42.68 42.68 42.68 0 -0.02(-0.04%)
May 27, 2014 42.70 42.70 42.70 0 +0.00(+0.00%)
May 15, 2014 42.70 42.70 42.70 0 +1.39(+3.36%)
May 12, 2014 41.31 41.31 41.31 0 +0.51(+1.26%)
May 09, 2014 40.80 40.80 40.80 40.80 3,166 +0.29(+0.72%)
May 08, 2014 40.51 40.51 40.51 40.51 220 +0.14(+0.34%)
May 02, 2014 40.37 40.37 40.37 40.37 0 -0.43(-1.05%)
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.