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 19, 2021 24.72 24.72 24.72 0 +0.00(+0.00%)
Apr 16, 2021 24.72 24.72 24.72 24.72 300 +0.78(+3.24%)
Apr 14, 2021 23.94 23.94 23.94 0 +0.94(+4.09%)
Apr 07, 2021 23.00 23.00 23.00 0 +0.48(+2.13%)
Apr 05, 2021 22.52 22.52 22.52 0 +0.00(+0.00%)
Apr 01, 2021 22.25 22.52 22.25 22.52 800 -1.40(-5.85%)
Mar 31, 2021 23.92 23.92 23.92 5 +0.00(+0.00%)
Mar 26, 2021 23.92 23.92 23.92 0 +0.00(+0.00%)
Mar 25, 2021 23.92 23.92 23.92 55 +0.00(+0.00%)
Mar 24, 2021 23.92 23.92 23.92 23.92 200 -1.08(-4.32%)
Mar 22, 2021 25.00 25.00 25.00 0 +0.00(+0.00%)
Mar 19, 2021 25.00 25.00 25.00 25.00 1,000 -1.05(-4.03%)
Mar 16, 2021 26.05 26.05 26.05 0 +0.37(+1.44%)
Mar 15, 2021 25.65 25.68 25.65 25.68 2,190 +1.48(+6.12%)
Mar 12, 2021 24.20 24.20 24.20 60 +0.00(+0.00%)
Mar 03, 2021 24.20 24.20 24.20 0 +0.87(+3.73%)
Mar 01, 2021 23.33 23.33 23.33 0 +0.00(+0.00%)
Feb 24, 2021 23.33 23.33 23.33 0 +0.00(+0.00%)
Feb 23, 2021 23.41 23.41 23.33 23.33 8,280 +0.61(+2.68%)
Feb 22, 2021 22.90 22.90 22.72 22.72 1,675 +0.56(+2.53%)
Feb 16, 2021 22.16 22.16 22.16 0 +0.65(+3.02%)
Feb 12, 2021 21.51 21.51 21.51 10 +0.00(+0.00%)
Feb 11, 2021 21.51 21.51 21.51 21.51 200 +0.16(+0.75%)
Feb 10, 2021 21.25 21.35 21.25 21.35 210 -0.47(-2.15%)
Feb 05, 2021 21.82 21.82 21.82 0 +0.51(+2.41%)
Feb 04, 2021 21.45 21.45 21.31 21.31 200 +0.03(+0.13%)
Feb 03, 2021 21.28 21.28 21.28 50 +0.00(+0.00%)
Jan 29, 2021 21.28 21.28 21.28 0 -0.72(-3.27%)
Jan 28, 2021 22.00 22.00 22.00 1 +0.00(+0.00%)
Jan 22, 2021 22.00 22.00 22.00 0 -0.20(-0.90%)
Jan 20, 2021 22.20 22.20 22.20 22.20 102 +0.56(+2.60%)
Jan 14, 2021 21.64 21.64 21.64 0 +0.61(+2.88%)
Jan 13, 2021 21.03 21.03 21.03 21.03 900 +0.07(+0.33%)
Jan 12, 2021 20.96 20.96 20.96 1 +0.00(+0.00%)
Jan 11, 2021 20.96 20.96 20.96 8 +0.00(+0.00%)
Jan 06, 2021 20.96 20.96 20.96 0 +0.43(+2.08%)
Jan 05, 2021 20.53 20.53 20.53 100 +0.00(+0.00%)
Jan 04, 2021 20.74 20.74 20.53 20.53 470 -0.04(-0.18%)
Dec 31, 2020 20.57 20.57 20.57 0 -0.03(-0.15%)
Dec 29, 2020 20.60 20.60 20.60 0 +0.00(+0.00%)
Dec 21, 2020 20.60 20.60 20.60 0 -0.34(-1.62%)
Dec 18, 2020 20.94 20.94 20.94 20.94 400 -0.76(-3.50%)
Dec 14, 2020 21.70 21.70 21.70 0 +0.00(+0.00%)
Dec 11, 2020 21.70 21.70 21.70 5 +0.00(+0.00%)
Dec 10, 2020 21.70 21.70 21.70 50 +0.00(+0.00%)
Dec 09, 2020 21.85 21.85 21.70 21.70 3,380 -0.20(-0.91%)
Dec 08, 2020 21.90 21.90 21.90 21.90 21,412 -0.50(-2.23%)
Dec 07, 2020 22.40 22.40 22.40 22.40 150 +0.35(+1.59%)
Dec 04, 2020 22.05 22.05 22.05 22.05 100 +0.25(+1.15%)
Dec 02, 2020 21.80 21.80 21.80 0 +0.00(+0.00%)
Dec 01, 2020 21.80 21.80 21.80 21.80 100 +0.70(+3.32%)
Nov 30, 2020 21.30 21.30 21.10 21.10 200 -0.60(-2.76%)
Nov 27, 2020 21.70 21.70 21.70 56 +0.00(+0.00%)
Nov 24, 2020 21.70 21.70 21.70 0 +1.45(+7.16%)
Nov 23, 2020 20.25 20.25 20.25 1 +0.00(+0.00%)
Nov 20, 2020 20.29 20.29 20.25 20.25 1,000 +0.90(+4.65%)
Nov 12, 2020 19.35 19.35 19.35 0 -0.84(-4.16%)
Nov 11, 2020 20.19 20.19 20.19 8 +0.00(+0.00%)
Nov 10, 2020 20.19 20.19 20.19 20.19 660 +3.32(+19.68%)
Nov 04, 2020 16.87 16.87 16.87 0 -1.19(-6.59%)
Oct 28, 2020 18.06 18.06 18.06 0 +0.00(+0.00%)
Oct 23, 2020 18.06 18.06 18.06 0 +0.00(+0.00%)
Oct 19, 2020 18.06 18.06 18.06 0 +0.00(+0.00%)
Oct 14, 2020 18.06 18.06 18.06 0 -0.42(-2.26%)
Oct 07, 2020 18.48 18.48 18.48 0 +0.33(+1.80%)
Oct 06, 2020 18.15 18.15 18.15 18.15 100 -0.06(-0.33%)
Oct 05, 2020 18.21 18.21 18.21 18.21 100 -0.07(-0.39%)
Oct 01, 2020 18.28 18.28 18.28 0 +1.13(+6.60%)
Sep 30, 2020 17.19 17.19 17.15 17.15 200 +1.05(+6.52%)
Sep 29, 2020 16.10 16.10 16.10 1 +0.00(+0.00%)
Sep 24, 2020 16.10 16.10 16.10 0 -0.50(-3.01%)
Sep 23, 2020 16.60 16.60 16.60 16.60 100 -0.25(-1.48%)
Sep 22, 2020 16.85 16.85 16.85 1 +0.00(+0.00%)
Sep 21, 2020 16.85 16.85 16.85 16.85 200 -1.15(-6.39%)
Sep 18, 2020 18.00 18.00 18.00 18.00 100 -0.10(-0.55%)
Sep 17, 2020 18.10 18.10 18.10 8 +0.00(+0.00%)
Sep 16, 2020 18.18 18.18 18.10 18.10 655 +0.20(+1.14%)
Sep 15, 2020 18.11 18.11 17.90 17.90 3,677 +1.65(+10.13%)
Sep 14, 2020 16.25 16.25 16.25 22 +0.00(+0.00%)
Sep 10, 2020 16.25 16.25 16.25 0 +0.27(+1.69%)
Sep 09, 2020 16.08 16.08 15.96 15.98 785 -0.32(-1.97%)
Sep 08, 2020 16.15 16.30 16.08 16.30 1,540 +0.57(+3.61%)
Sep 04, 2020 15.75 15.75 15.73 15.73 200 -0.42(-2.59%)
Sep 03, 2020 16.15 16.15 16.15 16.15 600 +0.09(+0.59%)
Sep 01, 2020 16.05 16.05 16.05 0 +0.00(+0.00%)
Aug 31, 2020 16.01 16.05 15.96 16.05 500 +0.53(+3.38%)
Aug 28, 2020 15.53 15.53 15.53 30 +0.00(+0.00%)
Aug 27, 2020 15.53 15.53 15.53 35 +0.00(+0.00%)
Aug 26, 2020 15.53 15.53 15.53 145 +0.00(+0.00%)
Aug 24, 2020 15.53 15.53 15.53 0 +0.00(+0.00%)
Aug 21, 2020 15.53 15.53 15.53 15.53 100 -0.37(-2.33%)
Aug 20, 2020 15.90 15.90 15.90 15.90 1,001 -1.30(-7.56%)
Aug 17, 2020 17.20 17.20 17.20 0 +0.00(+0.00%)
Aug 13, 2020 17.20 17.20 17.20 0 +0.09(+0.54%)
Aug 12, 2020 17.11 17.11 17.11 20 +0.00(+0.00%)
Aug 11, 2020 17.11 17.11 17.11 17.11 116 +0.55(+3.32%)
Aug 10, 2020 16.37 16.56 16.37 16.56 900 +1.17(+7.63%)
Aug 04, 2020 15.38 15.38 15.38 0 +0.00(+0.00%)
Aug 03, 2020 15.37 15.38 15.37 15.38 1,100 +0.10(+0.68%)
Jul 31, 2020 15.45 15.45 15.28 15.28 700 -0.02(-0.13%)
Jul 30, 2020 15.30 15.30 15.30 15.30 100 -0.31(-1.99%)
Jul 29, 2020 15.61 15.61 15.61 15.61 200 +0.37(+2.43%)
Jul 28, 2020 15.24 15.24 15.24 12 +0.00(+0.00%)
Jul 27, 2020 15.24 15.24 15.24 41 +0.00(+0.00%)
Jul 22, 2020 15.24 15.24 15.24 0 +0.00(+0.02%)
Jul 21, 2020 15.24 15.24 15.24 15.24 100 +0.07(+0.48%)
Jul 17, 2020 15.16 15.16 15.16 0 +0.00(+0.00%)
Jul 16, 2020 15.16 15.16 15.16 15.16 100 +0.06(+0.42%)
Jul 13, 2020 15.10 15.10 15.10 0 +0.15(+1.03%)
Jul 10, 2020 14.95 14.95 14.95 14.95 12,900 -0.10(-0.69%)
Jul 08, 2020 15.05 15.05 15.05 0 -0.15(-1.00%)
Jul 07, 2020 15.20 15.20 15.20 15.20 3,224 -0.03(-0.18%)
Jul 06, 2020 15.29 15.34 15.23 15.23 2,140 +0.17(+1.13%)
Jul 02, 2020 15.09 15.09 15.06 15.06 11,700 +0.58(+4.01%)
Jul 01, 2020 14.48 14.48 14.48 14.48 800 +0.28(+1.94%)
Jun 30, 2020 14.20 14.20 14.20 14.20 115 -1.40(-8.95%)
Jun 25, 2020 15.60 15.60 15.60 0 +0.30(+1.96%)
Jun 24, 2020 15.15 15.30 15.15 15.30 200 -0.38(-2.42%)
Jun 23, 2020 15.53 15.68 15.53 15.68 360 +0.97(+6.59%)
Jun 22, 2020 14.71 14.71 14.71 14.71 797 -0.69(-4.48%)
Jun 19, 2020 15.40 15.40 15.40 15.40 200 -0.22(-1.43%)
Jun 17, 2020 15.62 15.62 15.62 0 +0.12(+0.80%)
Jun 16, 2020 15.50 15.50 15.50 91 +0.00(+0.00%)
Jun 15, 2020 15.50 15.50 15.50 15.50 101 +0.05(+0.32%)
Jun 12, 2020 15.42 15.45 15.42 15.45 2,700 -0.10(-0.64%)
Jun 11, 2020 15.90 15.90 15.55 15.55 813 -1.40(-8.26%)
Jun 10, 2020 16.82 16.95 16.82 16.95 200 -0.44(-2.53%)
Jun 09, 2020 17.35 17.39 17.35 17.39 1,100 -0.66(-3.66%)
Jun 08, 2020 17.91 18.05 17.86 18.05 500 -0.10(-0.55%)
Jun 05, 2020 18.15 18.15 18.15 18.15 100 +1.08(+6.30%)
Jun 03, 2020 17.07 17.07 17.07 0 +0.72(+4.43%)
Jun 02, 2020 16.36 16.36 16.35 16.35 400 +0.60(+3.81%)
Jun 01, 2020 15.67 15.75 15.67 15.75 215 +0.66(+4.36%)
May 29, 2020 15.15 15.20 15.09 15.09 800 -0.27(-1.77%)
May 28, 2020 15.37 15.37 15.37 15.37 3,572 +0.61(+4.13%)
May 27, 2020 14.76 14.76 14.76 14.76 319 +1.81(+13.94%)
May 22, 2020 12.95 12.95 12.95 0 +0.00(+0.00%)
May 20, 2020 12.95 12.95 12.95 0 -0.51(-3.79%)
May 19, 2020 13.46 13.46 13.46 13.46 1,015 +0.82(+6.45%)
May 13, 2020 12.64 12.64 12.64 0 -0.90(-6.63%)
May 08, 2020 13.54 13.54 13.54 0 +0.29(+2.20%)
May 07, 2020 13.25 13.31 13.25 13.25 1,121 +0.39(+3.00%)
May 06, 2020 12.86 12.86 12.86 12.86 6,080 -0.16(-1.20%)
May 04, 2020 13.02 13.02 13.02 0 -0.30(-2.25%)
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.