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, 2018 17.27 17.27 17.27 7,040 +0.23(+1.35%)
Apr 27, 2018 17.05 17.05 17.04 17.04 200 +0.41(+2.47%)
Apr 26, 2018 16.59 16.63 16.59 16.63 1,419 -0.25(-1.48%)
Apr 25, 2018 16.75 16.88 16.75 16.88 262 +0.53(+3.24%)
Apr 19, 2018 16.35 16.35 16.35 0 +0.10(+0.62%)
Apr 18, 2018 16.25 16.25 16.25 16.25 216 -0.07(-0.43%)
Apr 17, 2018 16.12 16.32 16.12 16.32 2,000 +0.34(+2.13%)
Apr 13, 2018 15.98 15.98 15.98 0 +0.90(+5.97%)
Apr 06, 2018 15.08 15.08 15.08 0 +0.05(+0.33%)
Apr 04, 2018 15.03 15.03 15.03 83 +0.25(+1.73%)
Apr 03, 2018 14.78 14.78 14.78 14.78 301 -0.31(-2.09%)
Apr 02, 2018 15.09 15.09 15.09 15.09 296 +0.29(+1.96%)
Mar 29, 2018 14.80 14.80 14.80 0 +0.12(+0.85%)
Mar 28, 2018 14.68 14.68 14.68 14.68 300 +0.14(+0.93%)
Mar 27, 2018 14.50 14.54 14.50 14.54 400 -1.09(-6.94%)
Mar 23, 2018 15.62 15.62 15.62 0 +0.22(+1.46%)
Mar 22, 2018 15.40 15.40 15.40 15.40 1,436 -0.39(-2.47%)
Mar 21, 2018 15.79 15.79 15.79 15.79 3,848 +0.18(+1.18%)
Mar 20, 2018 15.78 15.78 15.61 15.61 678 -0.34(-2.15%)
Mar 19, 2018 15.95 15.95 15.95 15.95 200 +0.05(+0.31%)
Mar 16, 2018 15.96 15.96 15.90 15.90 400 -0.10(-0.62%)
Mar 15, 2018 15.93 16.00 15.90 16.00 9,600 -0.75(-4.48%)
Mar 13, 2018 16.75 16.75 16.75 0 +0.11(+0.66%)
Mar 09, 2018 16.64 16.64 16.64 0 +0.19(+1.16%)
Mar 06, 2018 16.45 16.45 16.45 0 +0.09(+0.55%)
Mar 05, 2018 16.10 16.36 16.10 16.36 679 -0.44(-2.62%)
Feb 27, 2018 16.80 16.80 16.80 0 -0.19(-1.14%)
Feb 26, 2018 16.95 16.99 16.95 16.99 602 -0.01(-0.04%)
Feb 23, 2018 17.00 17.00 17.00 17.00 504 -0.70(-3.95%)
Feb 16, 2018 17.70 17.70 17.70 0 +0.04(+0.23%)
Feb 15, 2018 17.51 17.66 17.45 17.66 19,470 +0.93(+5.56%)
Feb 14, 2018 16.60 16.75 16.60 16.73 4,400 -0.77(-4.40%)
Feb 12, 2018 17.50 17.50 17.50 0 +0.08(+0.46%)
Feb 07, 2018 17.42 17.42 17.42 0 -0.48(-2.68%)
Feb 05, 2018 17.90 17.90 17.90 0 +0.06(+0.34%)
Jan 31, 2018 17.84 17.84 17.84 0 -1.96(-9.92%)
Jan 30, 2018 19.80 19.80 19.80 19.80 120 -0.22(-1.08%)
Jan 25, 2018 20.02 20.02 20.02 0 +0.27(+1.38%)
Jan 24, 2018 19.79 19.79 19.73 19.75 1,052 +0.25(+1.27%)
Jan 22, 2018 19.50 19.50 19.50 62 +0.00(+0.00%)
Jan 18, 2018 19.50 19.50 19.50 1 -0.05(-0.26%)
Jan 17, 2018 19.50 19.55 19.50 19.55 1,355 -0.25(-1.26%)
Jan 16, 2018 19.91 19.99 19.80 19.80 2,383 -0.03(-0.15%)
Jan 12, 2018 19.83 19.83 19.83 0 +0.33(+1.69%)
Jan 10, 2018 19.50 19.50 19.50 0 +0.20(+1.04%)
Jan 09, 2018 19.34 19.34 19.30 19.30 504 +0.00(+0.00%)
Jan 08, 2018 19.83 19.83 19.30 19.30 3,400 -1.26(-6.14%)
Jan 02, 2018 20.56 20.56 20.56 0 -0.22(-1.04%)
Dec 29, 2017 20.78 20.78 20.78 0 +0.38(+1.86%)
Dec 27, 2017 20.40 20.40 20.40 50 +0.10(+0.49%)
Dec 26, 2017 20.30 20.30 20.30 20.30 100 -0.07(-0.37%)
Dec 22, 2017 20.31 20.38 20.31 20.38 4,200 -0.02(-0.12%)
Dec 21, 2017 20.40 20.40 20.40 20.40 1,059 +0.02(+0.10%)
Dec 19, 2017 20.38 20.38 20.38 29,021 +0.36(+1.80%)
Dec 18, 2017 20.14 20.14 20.02 20.02 535 -0.34(-1.69%)
Dec 15, 2017 20.55 20.55 20.36 20.36 775 -3.64(-15.15%)
Dec 13, 2017 24.00 24.00 24.00 0 +0.49(+2.08%)
Dec 11, 2017 23.51 23.51 23.51 0 +0.12(+0.53%)
Dec 08, 2017 23.39 23.39 23.39 23.39 170 +0.10(+0.44%)
Dec 07, 2017 23.24 23.28 23.19 23.28 5,232 +0.03(+0.15%)
Dec 04, 2017 23.25 23.25 23.25 0 -0.07(-0.30%)
Dec 01, 2017 23.50 23.50 23.32 23.32 950 +0.09(+0.37%)
Nov 29, 2017 23.23 23.23 23.23 0 +0.14(+0.62%)
Nov 20, 2017 23.09 23.09 23.09 0 -0.71(-2.98%)
Nov 15, 2017 23.80 23.80 23.80 0 -0.15(-0.63%)
Nov 14, 2017 23.95 23.95 23.95 23.95 110 +0.04(+0.17%)
Nov 13, 2017 23.91 23.91 23.91 23.91 100 -0.24(-0.99%)
Nov 09, 2017 24.15 24.15 24.15 0 -0.10(-0.41%)
Nov 08, 2017 24.25 24.25 24.25 24.25 300 -0.20(-0.82%)
Nov 07, 2017 24.45 24.45 24.45 24.45 282 -0.43(-1.71%)
Nov 02, 2017 24.88 24.88 24.88 50 -0.36(-1.45%)
Oct 31, 2017 25.24 25.24 25.24 0 -0.66(-2.55%)
Oct 30, 2017 25.93 25.93 25.90 25.90 900 +0.10(+0.39%)
Oct 26, 2017 25.80 25.80 25.80 0 -0.26(-1.00%)
Oct 25, 2017 26.06 26.06 26.06 26.06 100 -0.10(-0.36%)
Oct 24, 2017 26.16 26.16 26.16 26.16 210 -0.16(-0.60%)
Oct 19, 2017 26.31 26.31 26.31 0 -0.09(-0.33%)
Oct 18, 2017 26.40 26.40 26.40 26.40 100 -0.15(-0.56%)
Oct 17, 2017 26.55 26.55 26.55 26.55 877 -0.54(-1.99%)
Oct 16, 2017 27.09 27.09 27.09 27.09 105 -0.27(-0.99%)
Oct 13, 2017 27.38 27.38 27.36 27.36 220 -0.03(-0.09%)
Oct 12, 2017 27.27 27.39 27.27 27.39 200 +0.12(+0.42%)
Oct 11, 2017 27.27 27.27 27.27 27.27 100 +0.29(+1.09%)
Oct 09, 2017 26.98 26.98 26.98 68 +0.37(+1.37%)
Oct 06, 2017 26.64 26.64 26.61 26.61 800 +0.36(+1.37%)
Oct 03, 2017 26.25 26.25 26.25 0 +0.36(+1.39%)
Sep 28, 2017 25.89 25.89 25.89 0 -0.91(-3.40%)
Sep 18, 2017 26.80 26.80 26.80 0 +1.44(+5.68%)
Sep 07, 2017 25.36 25.36 25.36 0 +0.05(+0.20%)
Aug 31, 2017 25.31 25.31 25.31 0 -0.38(-1.48%)
Aug 29, 2017 25.69 25.69 25.69 595 -0.12(-0.46%)
Aug 28, 2017 25.81 25.81 25.81 25.81 489 -0.99(-3.69%)
Aug 09, 2017 26.80 26.80 26.80 0 -0.60(-2.19%)
Aug 03, 2017 27.40 27.40 27.40 0 -0.45(-1.62%)
Aug 02, 2017 27.75 27.85 27.75 27.85 6,500 +1.00(+3.74%)
Aug 01, 2017 26.88 26.88 26.85 26.85 9,800 +0.65(+2.47%)
Jul 28, 2017 26.20 26.20 26.20 0 +0.46(+1.79%)
Jul 25, 2017 25.74 25.74 25.74 177 -0.90(-3.38%)
Jul 20, 2017 26.64 26.64 26.64 0 +0.42(+1.60%)
Jul 19, 2017 26.22 26.22 26.22 26.22 200 +0.04(+0.13%)
Jul 18, 2017 26.18 26.18 26.18 26.18 1,500 +1.63(+6.66%)
Jul 12, 2017 24.55 24.55 24.55 0 -0.35(-1.40%)
Jul 10, 2017 24.90 24.90 24.90 0 -0.31(-1.24%)
Jul 05, 2017 25.21 25.21 25.21 0 -0.26(-1.01%)
Jul 03, 2017 25.33 25.47 25.33 25.47 600 +0.40(+1.59%)
Jun 30, 2017 25.07 25.07 25.07 25.07 672 +0.13(+0.52%)
Jun 29, 2017 24.75 24.94 24.75 24.94 1,690 +1.50(+6.40%)
Jun 26, 2017 23.44 23.44 23.44 20 -0.07(-0.30%)
Jun 23, 2017 23.35 23.51 23.23 23.51 3,522 +0.46(+2.00%)
Jun 20, 2017 23.05 23.05 23.05 0 -0.59(-2.50%)
Jun 19, 2017 23.32 23.64 23.32 23.64 10,066 +0.39(+1.68%)
Jun 16, 2017 23.25 23.25 23.25 23.25 440 +0.32(+1.37%)
Jun 15, 2017 22.93 22.93 22.93 22.93 100 -1.82(-7.33%)
Jun 14, 2017 24.75 24.75 24.75 24.75 100 +0.67(+2.78%)
Jun 07, 2017 24.08 24.08 24.08 0 -1.07(-4.25%)
May 30, 2017 25.15 25.15 25.15 0 -0.50(-1.95%)
May 26, 2017 25.65 25.65 25.65 25.65 250 -0.31(-1.19%)
May 25, 2017 25.96 25.96 25.96 25.96 113 -0.04(-0.15%)
May 24, 2017 26.00 26.00 26.00 26.00 627 -0.07(-0.25%)
May 22, 2017 26.07 26.07 26.07 0 +0.82(+3.23%)
May 19, 2017 25.15 25.25 25.15 25.25 201 +0.38(+1.53%)
May 17, 2017 24.87 24.87 24.87 10 -0.04(-0.16%)
May 16, 2017 24.91 24.91 24.91 24.91 179 +0.08(+0.32%)
May 15, 2017 24.83 24.83 24.83 24.83 100 +0.06(+0.24%)
May 12, 2017 24.77 24.77 24.77 24.77 600 +0.62(+2.57%)
May 11, 2017 24.15 24.15 24.15 24.15 500 -0.14(-0.58%)
May 10, 2017 24.29 24.29 24.29 24.29 100 -0.41(-1.66%)
May 08, 2017 24.70 24.70 24.70 0 +0.25(+1.02%)
May 05, 2017 24.45 24.45 24.45 24.45 320 -0.20(-0.81%)
May 03, 2017 24.65 24.65 24.65 0 +0.19(+0.78%)
May 02, 2017 24.63 24.63 24.46 24.46 480 -0.27(-1.09%)
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.