Skip to main content

Hennes & Mauritz Ab (OP:HNNMY)

2.820 +0.050 (+1.81%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2025 2.810 2.830 2.790 2.820 181,880 +0.05(+1.81%)
Jun 30, 2025 2.730 2.770 2.730 2.770 189,568 +0.00(+0.00%)
Jun 27, 2025 2.745 2.800 2.735 2.770 188,269 -0.00(-0.05%)
Jun 26, 2025 2.792 2.850 2.720 2.772 112,591 +0.10(+3.80%)
Jun 25, 2025 2.665 2.700 2.650 2.670 98,909 +0.02(+0.75%)
Jun 24, 2025 2.650 2.690 2.620 2.650 281,166 +0.08(+3.11%)
Jun 23, 2025 2.612 2.612 2.500 2.570 344,759 -0.04(-1.53%)
Jun 20, 2025 2.625 2.650 2.610 2.610 148,066 -0.04(-1.51%)
Jun 18, 2025 2.665 2.690 2.650 2.650 208,238 -0.02(-0.75%)
Jun 17, 2025 2.726 2.730 2.660 2.670 394,524 -0.09(-3.33%)
Jun 16, 2025 2.813 2.815 2.750 2.762 234,127 +0.06(+2.30%)
Jun 13, 2025 2.710 2.730 2.700 2.700 126,726 -0.07(-2.53%)
Jun 12, 2025 2.768 2.783 2.730 2.770 85,371 +0.00(+0.00%)
Jun 11, 2025 2.820 2.820 2.760 2.770 42,922 -0.08(-2.81%)
Jun 10, 2025 2.862 2.870 2.830 2.850 37,707 -0.02(-0.70%)
Jun 09, 2025 2.809 2.900 2.809 2.870 136,801 +0.07(+2.50%)
Jun 06, 2025 2.800 2.910 2.800 2.800 718,102 +0.00(+0.00%)
Jun 05, 2025 2.805 2.830 2.800 2.800 61,986 +0.00(+0.00%)
Jun 04, 2025 2.810 2.840 2.790 2.800 111,216 +0.02(+0.72%)
Jun 03, 2025 2.790 2.810 2.762 2.780 113,017 -0.06(-2.11%)
Jun 02, 2025 2.822 2.850 2.820 2.840 110,387 +0.01(+0.35%)
May 30, 2025 2.820 2.860 2.805 2.830 68,824 -0.05(-1.74%)
May 29, 2025 2.852 2.890 2.810 2.880 77,878 +0.09(+3.15%)
May 28, 2025 2.815 2.870 2.780 2.792 151,598 -0.07(-2.38%)
May 27, 2025 2.840 2.860 2.810 2.860 274,723 +0.00(+0.00%)
May 23, 2025 2.860 2.880 2.857 2.860 40,870 +0.01(+0.35%)
May 22, 2025 2.840 2.860 2.830 2.850 81,920 -0.02(-0.70%)
May 21, 2025 2.900 2.910 2.870 2.870 22,348 -0.01(-0.35%)
May 20, 2025 2.870 2.930 2.870 2.880 88,222 -0.06(-2.04%)
May 19, 2025 2.912 2.960 2.850 2.940 103,126 -0.01(-0.34%)
May 16, 2025 2.932 2.960 2.900 2.950 60,117 +0.01(+0.34%)
May 15, 2025 2.910 2.940 2.874 2.940 19,159 +0.04(+1.20%)
May 14, 2025 2.960 2.970 2.850 2.905 96,687 -0.08(-2.52%)
May 13, 2025 2.960 2.980 2.917 2.980 94,429 +0.07(+2.41%)
May 12, 2025 2.900 2.920 2.850 2.910 42,837 +0.09(+3.19%)
May 09, 2025 2.820 2.845 2.800 2.820 95,038 +0.03(+1.08%)
May 08, 2025 2.890 2.920 2.740 2.790 41,940 +0.02(+0.72%)
May 07, 2025 2.810 2.900 2.717 2.770 39,516 -0.08(-2.81%)
May 06, 2025 2.880 2.909 2.793 2.850 27,642 +0.01(+0.35%)
May 05, 2025 2.920 2.920 2.840 2.840 62,714 -0.10(-3.40%)
May 02, 2025 2.900 2.950 2.895 2.940 34,625 +0.04(+1.38%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.