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, 2014 40.65 40.65 40.65 40.65 100 -1.07(-2.56%)
Apr 24, 2014 41.72 41.72 41.72 0 +0.52(+1.26%)
Apr 15, 2014 41.20 41.20 41.20 0 -0.50(-1.20%)
Apr 11, 2014 41.70 41.70 41.70 41.70 0 +0.07(+0.17%)
Apr 10, 2014 41.80 41.80 41.63 41.63 300 -0.60(-1.42%)
Apr 08, 2014 42.23 42.23 42.23 158 +0.42(+1.00%)
Apr 07, 2014 41.81 41.81 41.81 41.81 348 -0.33(-0.78%)
Apr 04, 2014 42.50 42.50 42.14 42.14 0 -2.39(-5.37%)
Mar 21, 2014 44.53 44.53 44.53 50 +0.09(+0.21%)
Mar 20, 2014 44.44 44.44 44.44 44.44 553 +0.10(+0.22%)
Mar 19, 2014 44.91 44.91 44.34 44.34 694 -0.66(-1.47%)
Mar 18, 2014 45.00 45.00 45.00 45.00 341 +0.85(+1.93%)
Mar 14, 2014 44.15 44.15 44.15 136 +0.17(+0.39%)
Mar 13, 2014 44.30 44.30 43.98 43.98 390 -0.57(-1.28%)
Mar 12, 2014 44.55 44.55 44.55 44.55 500 -0.25(-0.56%)
Mar 07, 2014 44.80 44.80 44.80 0 -0.10(-0.22%)
Mar 05, 2014 44.90 44.90 44.90 0 +1.11(+2.53%)
Feb 20, 2014 43.79 43.79 43.79 0 -1.46(-3.22%)
Feb 14, 2014 45.25 45.25 45.25 30 +0.09(+0.20%)
Feb 12, 2014 45.16 45.16 45.16 0 +1.13(+2.56%)
Feb 10, 2014 44.03 44.03 44.03 0 +0.63(+1.45%)
Feb 06, 2014 43.40 43.40 43.40 0 -2.50(-5.45%)
Jan 21, 2014 45.90 45.90 45.90 0 +1.95(+4.44%)
Jan 13, 2014 43.95 43.95 43.95 0 -0.29(-0.66%)
Jan 10, 2014 44.24 44.24 44.24 44.24 229 +0.24(+0.55%)
Jan 09, 2014 44.00 44.00 44.00 44.00 100 +0.29(+0.66%)
Jan 08, 2014 43.95 43.95 43.71 43.71 3,045 -1.53(-3.38%)
Jan 07, 2014 45.22 45.24 45.22 45.24 219 -0.83(-1.80%)
Jan 06, 2014 45.85 46.07 45.85 46.07 1,110 +0.52(+1.14%)
Jan 02, 2014 45.55 45.55 45.55 45.55 0 -0.43(-0.94%)
Dec 30, 2013 45.98 45.98 45.98 0 +1.44(+3.23%)
Dec 20, 2013 44.54 44.54 44.54 48 +0.24(+0.54%)
Dec 18, 2013 44.30 44.30 44.30 0 +0.83(+1.91%)
Dec 17, 2013 43.65 43.65 43.47 43.47 1,185 +1.28(+3.03%)
Dec 13, 2013 42.19 42.19 42.19 0 +0.35(+0.84%)
Dec 12, 2013 41.86 41.86 41.84 41.84 200 -1.16(-2.70%)
Dec 09, 2013 43.00 43.00 43.00 43.00 95 -0.20(-0.46%)
Dec 05, 2013 43.20 43.20 43.20 43.20 0 -0.38(-0.87%)
Dec 04, 2013 43.35 43.58 43.35 43.58 460 +0.78(+1.82%)
Dec 02, 2013 42.80 42.80 42.80 42.80 0 +0.10(+0.23%)
Nov 27, 2013 42.70 42.70 42.70 0 +0.58(+1.38%)
Nov 25, 2013 42.12 42.12 42.12 0 +0.97(+2.36%)
Nov 19, 2013 41.15 41.15 41.15 41.15 0 -0.20(-0.48%)
Nov 15, 2013 41.35 41.35 41.35 0 +0.43(+1.05%)
Nov 08, 2013 40.92 40.92 40.92 0 -0.98(-2.34%)
Nov 06, 2013 41.90 41.90 41.90 0 +0.20(+0.48%)
Nov 05, 2013 41.70 41.70 41.70 41.70 400 -0.92(-2.16%)
Nov 04, 2013 42.62 42.62 42.62 42.62 200 -0.78(-1.80%)
Oct 31, 2013 43.40 43.40 43.40 0 +0.00(+0.00%)
Oct 22, 2013 43.40 43.40 43.40 0 +0.00(+0.00%)
Oct 21, 2013 43.40 43.40 43.40 43.40 100 +1.72(+4.13%)
Oct 16, 2013 41.68 41.68 41.68 0 -0.32(-0.76%)
Oct 15, 2013 42.03 42.03 42.00 42.00 300 -0.23(-0.54%)
Oct 14, 2013 41.78 42.23 41.78 42.23 375 +0.63(+1.51%)
Oct 09, 2013 41.60 41.60 41.60 0 -0.40(-0.95%)
Oct 08, 2013 42.00 42.00 42.00 42.00 300 -0.62(-1.45%)
Oct 04, 2013 42.62 42.62 42.62 0 -1.55(-3.51%)
Oct 01, 2013 44.17 44.17 44.17 0 +0.77(+1.77%)
Sep 30, 2013 43.65 43.65 43.40 43.40 545 -0.43(-0.97%)
Sep 26, 2013 43.83 43.83 43.83 43.83 0 +2.18(+5.23%)
Sep 23, 2013 41.65 41.65 41.65 41.65 0 -0.25(-0.60%)
Sep 20, 2013 41.90 41.90 41.90 41.90 100 +0.90(+2.20%)
Sep 18, 2013 41.00 41.00 41.00 0 +0.20(+0.49%)
Sep 17, 2013 40.80 40.80 40.80 40.80 200 +2.50(+6.53%)
Sep 12, 2013 38.30 38.30 38.30 38.30 0 +0.44(+1.16%)
Sep 11, 2013 37.90 38.14 37.86 37.86 1,593 +0.79(+2.12%)
Sep 05, 2013 37.08 37.08 37.08 0 +0.10(+0.26%)
Aug 30, 2013 36.98 36.98 36.98 0 -0.17(-0.46%)
Aug 16, 2013 37.15 37.15 37.15 0 -0.04(-0.11%)
Aug 07, 2013 37.19 37.19 37.19 0 +0.06(+0.18%)
Aug 06, 2013 37.12 37.12 37.12 37.12 400 +0.10(+0.28%)
Jul 31, 2013 37.02 37.02 37.02 0 -0.01(-0.03%)
Jul 30, 2013 37.03 37.03 37.03 37.03 200 -0.12(-0.32%)
Jul 29, 2013 37.15 37.16 37.15 37.15 900 +1.74(+4.91%)
Jul 16, 2013 35.41 35.41 35.41 0 -0.19(-0.53%)
Jul 12, 2013 35.60 35.60 35.60 0 +2.20(+6.59%)
Jun 27, 2013 33.40 33.40 33.40 0 +0.12(+0.38%)
Jun 26, 2013 33.27 33.27 33.27 33.27 200 +1.72(+5.47%)
Jun 24, 2013 31.55 31.55 31.55 31.55 0 -1.65(-4.97%)
Jun 20, 2013 33.20 33.20 33.20 33.20 0 -2.30(-6.48%)
Jun 19, 2013 35.50 35.50 35.50 35.50 400 +0.85(+2.45%)
Jun 18, 2013 34.66 34.66 34.65 34.65 1,800 -0.40(-1.14%)
Jun 17, 2013 35.05 35.05 35.05 35.05 100 +1.38(+4.10%)
Jun 13, 2013 33.67 33.67 33.67 33.67 0 -0.62(-1.81%)
Jun 12, 2013 34.55 34.55 34.29 34.29 694 -0.96(-2.72%)
May 29, 2013 35.25 35.25 35.25 35.25 0 -0.55(-1.54%)
May 28, 2013 35.80 35.80 35.80 35.80 350 +0.26(+0.73%)
May 23, 2013 35.54 35.54 35.54 0 -0.01(-0.03%)
May 17, 2013 35.55 35.55 35.55 0 +0.30(+0.85%)
May 16, 2013 35.25 35.25 35.25 35.25 546 -0.10(-0.28%)
May 14, 2013 35.35 35.35 35.35 0 +0.00(+0.00%)
May 13, 2013 35.35 35.35 35.35 35.35 100 -0.04(-0.10%)
May 10, 2013 35.65 35.65 35.39 35.39 1,161 -0.31(-0.88%)
May 08, 2013 35.70 35.70 35.70 0 +0.35(+0.99%)
May 03, 2013 35.35 35.35 35.35 0 +0.47(+1.34%)
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.