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 (%)
May 23, 2011 36.35 36.35 36.35 0 -1.65(-4.34%)
May 19, 2011 38.00 38.00 38.00 38.00 0 +0.50(+1.33%)
May 18, 2011 37.50 37.50 37.50 37.50 150 +0.65(+1.76%)
May 17, 2011 36.80 36.85 36.80 36.85 2,100 -0.55(-1.47%)
May 16, 2011 37.40 37.40 37.40 37.40 200 +1.70(+4.76%)
May 13, 2011 36.00 36.00 35.70 35.70 710 -1.20(-3.25%)
May 11, 2011 36.90 36.90 36.90 0 -0.40(-1.07%)
May 10, 2011 36.80 37.30 36.80 37.30 335 +1.25(+3.46%)
May 09, 2011 36.00 36.05 36.00 36.05 700 -0.35(-0.96%)
May 06, 2011 36.95 37.00 36.35 36.40 800 +0.00(+0.00%)
May 05, 2011 36.85 36.85 36.40 36.40 950 -1.00(-2.67%)
May 04, 2011 37.40 37.40 37.40 37.40 350 +1.05(+2.88%)
May 03, 2011 36.35 36.35 36.30 36.35 4,738 +0.45(+1.26%)
May 02, 2011 35.90 35.90 35.90 35.90 100 +0.50(+1.42%)
Apr 29, 2011 35.35 35.40 35.35 35.40 400 -1.30(-3.55%)
Apr 28, 2011 36.70 36.70 36.70 36.70 100 +0.45(+1.24%)
Apr 27, 2011 36.15 36.25 36.15 36.25 400 +0.30(+0.83%)
Apr 25, 2011 35.95 35.95 35.95 35.95 0 +0.30(+0.84%)
Apr 21, 2011 35.65 36.05 35.65 35.65 720 +1.65(+4.85%)
Apr 19, 2011 34.00 34.00 34.00 34.00 0 +0.70(+2.10%)
Apr 18, 2011 33.95 33.95 33.30 33.30 400 -1.80(-5.13%)
Apr 14, 2011 35.10 35.10 35.10 35.10 0 +0.30(+0.86%)
Apr 13, 2011 34.80 34.80 34.80 34.80 400 +0.40(+1.16%)
Apr 12, 2011 35.00 35.00 34.40 34.40 580 -0.70(-1.99%)
Apr 08, 2011 35.10 35.10 35.10 35.10 0 +1.40(+4.15%)
Apr 04, 2011 33.70 33.70 33.70 33.70 0 +0.25(+0.75%)
Apr 01, 2011 32.75 33.45 32.75 33.45 2,764 +0.50(+1.52%)
Mar 31, 2011 32.70 32.95 32.70 32.95 1,645 -0.95(-2.80%)
Mar 30, 2011 33.90 33.90 33.90 33.90 676 -0.35(-1.02%)
Mar 28, 2011 34.25 34.25 34.25 34.25 0 +0.05(+0.15%)
Mar 25, 2011 34.30 34.30 34.20 34.20 680 -0.10(-0.29%)
Mar 24, 2011 34.00 34.30 34.00 34.30 400 +0.55(+1.63%)
Mar 23, 2011 33.60 33.75 33.60 33.75 511 +1.00(+3.05%)
Mar 22, 2011 32.65 32.75 32.65 32.75 800 +1.40(+4.47%)
Mar 17, 2011 31.35 31.35 31.35 31.35 0 +0.35(+1.13%)
Mar 15, 2011 31.00 31.00 31.00 31.00 0 -1.45(-4.47%)
Mar 10, 2011 32.45 32.45 32.45 32.45 0 +0.05(+0.15%)
Mar 09, 2011 32.30 32.40 32.30 32.40 240 -0.15(-0.46%)
Mar 07, 2011 32.55 32.55 32.55 32.55 0 +0.75(+2.36%)
Mar 04, 2011 31.80 31.80 31.80 31.80 200 -0.15(-0.47%)
Mar 03, 2011 31.95 31.95 31.95 31.95 200 -0.20(-0.62%)
Mar 02, 2011 31.95 32.15 31.95 32.15 1,047 -0.60(-1.83%)
Mar 01, 2011 32.75 32.75 32.75 32.75 200 +0.30(+0.92%)
Feb 28, 2011 32.75 32.80 32.45 32.45 770 +0.25(+0.78%)
Feb 25, 2011 32.20 32.20 32.20 32.20 125 -0.25(-0.77%)
Feb 15, 2011 32.45 32.45 32.45 0 +0.25(+0.78%)
Feb 14, 2011 32.50 32.50 32.20 32.20 700 -0.80(-2.42%)
Feb 10, 2011 33.00 33.00 33.00 0 +0.10(+0.30%)
Feb 09, 2011 32.95 32.95 32.90 32.90 4,157 +0.35(+1.08%)
Feb 08, 2011 32.55 32.55 32.55 32.55 58,520 +0.35(+1.09%)
Feb 07, 2011 32.20 32.20 32.20 32.20 125 +0.30(+0.94%)
Feb 03, 2011 31.90 31.90 31.90 0 -0.90(-2.74%)
Jan 31, 2011 32.80 32.80 32.80 83,235 +0.95(+2.98%)
Jan 28, 2011 32.45 32.45 31.85 31.85 764 -1.10(-3.34%)
Jan 27, 2011 33.40 33.40 32.75 32.95 713 -1.10(-3.23%)
Jan 25, 2011 34.05 34.05 34.05 0 +1.00(+3.03%)
Jan 20, 2011 33.05 33.05 33.05 0 -1.55(-4.48%)
Jan 14, 2011 34.60 34.60 34.60 0 +0.55(+1.62%)
Jan 13, 2011 34.05 34.05 34.05 34.05 638 +1.85(+5.75%)
Jan 10, 2011 32.20 32.20 32.20 0 -0.25(-0.77%)
Jan 07, 2011 32.45 32.45 32.45 32.45 300 -0.60(-1.82%)
Jan 06, 2011 33.05 33.05 33.05 33.05 200 -0.40(-1.20%)
Jan 05, 2011 32.95 33.45 32.95 33.45 2,700 -0.35(-1.04%)
Jan 04, 2011 34.35 34.35 33.80 33.80 290 -0.05(-0.15%)
Jan 03, 2011 33.85 33.85 33.85 33.85 100 +0.40(+1.20%)
Dec 31, 2010 33.45 33.45 33.45 33.45 300 +0.40(+1.21%)
Dec 30, 2010 33.20 33.20 33.05 33.05 814 -0.30(-0.90%)
Dec 29, 2010 33.35 33.35 33.35 33.35 977 +0.45(+1.37%)
Dec 28, 2010 32.90 32.90 32.90 32.90 365 -0.20(-0.60%)
Dec 23, 2010 33.10 33.10 33.10 0 +0.35(+1.07%)
Dec 22, 2010 32.85 32.85 32.75 32.75 654 -0.25(-0.76%)
Dec 20, 2010 33.00 33.00 33.00 0 -0.80(-2.37%)
Dec 17, 2010 34.05 34.05 33.80 33.80 525 -0.15(-0.44%)
Dec 16, 2010 33.85 33.95 33.85 33.95 512 -1.40(-3.96%)
Dec 15, 2010 35.35 35.35 35.35 35.35 200 -0.65(-1.81%)
Dec 14, 2010 35.35 36.00 35.35 36.00 2,200 +1.40(+4.05%)
Dec 13, 2010 34.60 34.60 34.60 34.60 0 +0.00(+0.00%)
Dec 08, 2010 34.60 34.60 34.60 0 -0.35(-1.00%)
Dec 07, 2010 34.95 34.95 34.95 34.95 100 +0.35(+1.01%)
Dec 06, 2010 34.80 34.80 34.60 34.60 820 -0.55(-1.56%)
Dec 03, 2010 35.15 35.15 35.15 35.15 300 +0.50(+1.44%)
Dec 01, 2010 34.65 34.65 34.65 34.65 0 +0.65(+1.91%)
Nov 30, 2010 33.95 34.00 33.95 34.00 720 +0.40(+1.19%)
Nov 29, 2010 33.60 33.60 33.60 33.60 200 +0.00(+0.00%)
Nov 24, 2010 33.60 33.60 33.60 33.60 0 +0.50(+1.51%)
Nov 23, 2010 32.95 33.10 32.85 33.10 550 -0.10(-0.30%)
Nov 19, 2010 33.20 33.20 33.20 33.20 0 -0.25(-0.75%)
Nov 18, 2010 33.50 33.50 33.45 33.45 300 +1.20(+3.72%)
Nov 17, 2010 32.25 32.25 32.25 32.25 100 -0.50(-1.53%)
Nov 16, 2010 32.75 32.75 32.75 32.75 2,001 -0.60(-1.80%)
Nov 15, 2010 33.27 33.35 33.27 33.35 700 -0.80(-2.34%)
Nov 10, 2010 34.15 34.15 34.15 34.15 475 -0.30(-0.87%)
Nov 09, 2010 34.80 34.80 34.45 34.45 1,161 -0.05(-0.14%)
Nov 08, 2010 34.25 34.50 34.50 34.50 750 -0.15(-0.43%)
Nov 05, 2010 34.65 34.65 34.65 34.65 150 -0.02(-0.06%)
Nov 01, 2010 34.67 34.67 34.67 0 -0.63(-1.78%)
Oct 28, 2010 35.30 35.30 35.30 0 +0.35(+1.00%)
Oct 27, 2010 35.10 35.10 34.95 34.95 700 -1.80(-4.90%)
Oct 25, 2010 36.30 36.75 36.30 36.75 1,100 +0.65(+1.80%)
Oct 22, 2010 36.10 36.10 36.10 36.10 600 +0.80(+2.27%)
Oct 20, 2010 35.30 35.30 35.30 0 +0.63(+1.82%)
Oct 19, 2010 34.95 35.20 34.67 34.67 2,120 -1.33(-3.69%)
Oct 18, 2010 36.00 36.00 36.00 36.00 400 -0.65(-1.77%)
Oct 14, 2010 36.65 36.65 36.65 0 -0.05(-0.14%)
Oct 13, 2010 36.75 36.75 36.70 36.70 915 +1.25(+3.53%)
Oct 11, 2010 35.45 35.45 35.45 0 -0.95(-2.61%)
Oct 07, 2010 36.40 36.40 36.40 0 +0.95(+2.68%)
Oct 04, 2010 35.45 35.45 35.45 0 -0.75(-2.07%)
Oct 01, 2010 36.20 36.20 36.20 36.20 235 -1.90(-4.99%)
Sep 28, 2010 38.10 38.10 38.10 0 +0.75(+2.01%)
Sep 27, 2010 37.35 37.35 37.35 37.35 300 -0.65(-1.71%)
Sep 24, 2010 38.00 38.00 38.00 38.00 200 +0.70(+1.88%)
Sep 22, 2010 37.30 37.30 37.30 0 +0.10(+0.27%)
Sep 21, 2010 37.20 37.20 37.20 37.20 204 +0.75(+2.06%)
Sep 20, 2010 36.45 36.45 36.45 36.45 100 -0.35(-0.95%)
Sep 17, 2010 36.25 36.80 36.25 36.80 800 +1.30(+3.66%)
Sep 15, 2010 35.50 35.50 35.50 35.50 400 -0.60(-1.66%)
Sep 14, 2010 36.10 36.10 36.10 36.10 500 +1.00(+2.85%)
Sep 13, 2010 35.10 35.10 35.10 35.10 100 +1.10(+3.24%)
Sep 10, 2010 34.00 34.00 34.00 34.00 100 -0.05(-0.15%)
Sep 08, 2010 34.05 34.05 34.05 0 +0.55(+1.64%)
Sep 01, 2010 33.50 33.50 33.50 0 +0.65(+1.98%)
Aug 31, 2010 32.80 32.85 32.80 32.85 1,200 +0.60(+1.86%)
Aug 27, 2010 32.25 32.25 32.25 0 +1.46(+4.74%)
Aug 25, 2010 30.79 30.79 30.79 0 -1.41(-4.38%)
Aug 23, 2010 32.20 32.20 32.20 0 -0.05(-0.16%)
Aug 19, 2010 32.25 32.25 32.25 0 -0.93(-2.81%)
Aug 18, 2010 33.18 33.18 33.18 33.18 300 +2.53(+8.26%)
Aug 13, 2010 30.65 30.65 30.65 0 -2.35(-7.12%)
Aug 09, 2010 33.00 33.00 33.00 0 +0.10(+0.30%)
Aug 06, 2010 32.90 32.90 32.90 32.90 160 +0.10(+0.30%)
Aug 03, 2010 32.80 32.80 32.80 0 +0.30(+0.92%)
Aug 02, 2010 32.45 32.50 32.45 32.50 450 +1.30(+4.17%)
Jul 26, 2010 31.20 31.20 31.20 31.20 800 -0.55(-1.73%)
Jul 23, 2010 31.75 31.75 31.75 31.75 600 +0.25(+0.79%)
Jul 22, 2010 31.30 31.50 31.30 31.50 548 +1.05(+3.45%)
Jul 20, 2010 30.45 30.45 30.45 0 -0.13(-0.43%)
Jul 19, 2010 30.35 30.58 30.35 30.58 2,200 -0.47(-1.51%)
Jul 15, 2010 31.05 31.05 31.05 14,000 +0.60(+1.97%)
Jul 14, 2010 30.30 30.45 30.30 30.45 1,040 +1.57(+5.44%)
Jul 12, 2010 28.88 28.88 28.88 28.88 0 -0.42(-1.43%)
Jul 09, 2010 29.30 29.30 29.30 29.30 150 +0.80(+2.81%)
Jul 08, 2010 28.50 28.50 28.50 28.50 206 -0.15(-0.52%)
Jul 07, 2010 28.65 28.65 28.65 28.65 200 +0.30(+1.06%)
Jul 06, 2010 28.35 28.35 28.35 28.35 400 +0.40(+1.43%)
Jun 30, 2010 27.95 27.95 27.95 0 +0.95(+3.52%)
Jun 29, 2010 27.55 27.55 27.00 27.00 300 -2.50(-8.47%)
Jun 25, 2010 28.00 29.50 28.00 29.50 3,600 +1.30(+4.61%)
Jun 24, 2010 28.20 28.20 28.20 28.20 1,000 -1.00(-3.42%)
Jun 21, 2010 29.20 29.20 29.20 0 +0.70(+2.46%)
Jun 10, 2010 28.50 28.50 28.50 0 -0.25(-0.87%)
Jun 09, 2010 28.75 28.75 28.75 28.75 1,000 +1.40(+5.12%)
Jun 08, 2010 27.35 27.35 27.35 27.35 100 -30.90(-53.05%)
Jun 04, 2010 58.25 58.25 58.25 0 +28.65(+96.79%)
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.