Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Hennes & Mauritz Ab (OP: HNNMY )

2.759 +0.049 (+1.81%)

Streaming Delayed Price Updated: 12:41 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	2.732	2.735	2.710	2.710	42,206	-0.00(-0.09%)
Nov 20, 2024	2.722	2.728	2.706	2.712	18,200	-0.04(-1.37%)
Nov 19, 2024	2.730	2.750	2.730	2.750	68,053	+0.01(+0.36%)
Nov 18, 2024	2.735	2.760	2.735	2.740	41,470	-0.02(-0.83%)
Nov 15, 2024	2.805	2.805	2.760	2.763	24,411	+0.01(+0.47%)
Nov 14, 2024	2.765	2.790	2.750	2.750	24,507	-0.02(-0.72%)
Nov 13, 2024	2.760	2.790	2.750	2.770	353,625	-0.05(-1.77%)
Nov 12, 2024	2.850	2.850	2.800	2.820	66,274	-0.02(-0.70%)
Nov 11, 2024	2.855	2.870	2.840	2.840	41,934	-0.02(-0.70%)
Nov 08, 2024	2.915	2.930	2.850	2.860	21,091	-0.09(-3.05%)
Nov 07, 2024	2.982	2.993	2.910	2.950	18,742	+0.00(+0.00%)
Nov 06, 2024	2.926	2.950	2.810	2.950	10,018	-0.01(-0.34%)
Nov 05, 2024	2.980	3.000	2.960	2.960	44,650	+0.01(+0.34%)
Nov 04, 2024	2.980	2.990	2.950	2.950	30,002	+0.04(+1.37%)
Nov 01, 2024	2.935	2.950	2.822	2.910	7,969	+0.01(+0.34%)
Oct 31, 2024	2.906	2.920	2.900	2.900	8,111	-0.13(-4.29%)
Oct 30, 2024	3.050	3.060	3.030	3.030	17,682	-0.04(-1.30%)
Oct 29, 2024	3.090	3.100	3.040	3.070	28,626	-0.06(-1.92%)
Oct 28, 2024	3.165	3.170	3.110	3.130	14,267	-0.04(-1.26%)
Oct 25, 2024	3.180	3.200	3.170	3.170	10,382	-0.05(-1.43%)
Oct 24, 2024	3.230	3.230	3.200	3.216	6,042	+0.04(+1.13%)
Oct 23, 2024	3.210	3.215	3.180	3.180	56,952	-0.05(-1.55%)
Oct 22, 2024	3.240	3.250	3.220	3.230	11,719	-0.02(-0.62%)
Oct 21, 2024	3.300	3.300	3.250	3.250	18,298	-0.03(-0.91%)
Oct 18, 2024	3.290	3.295	3.280	3.280	5,802	-0.03(-0.76%)
Oct 17, 2024	3.310	3.335	3.290	3.305	58,271	-0.01(-0.45%)
Oct 16, 2024	3.336	3.336	3.300	3.320	10,584	+0.02(+0.61%)
Oct 15, 2024	3.320	3.330	3.280	3.300	23,391	+0.02(+0.61%)
Oct 14, 2024	3.280	3.280	3.260	3.280	4,766	+0.01(+0.31%)
Oct 11, 2024	3.256	3.270	3.248	3.270	11,608	+0.05(+1.55%)
Oct 10, 2024	3.200	3.230	3.200	3.220	17,892	-0.01(-0.31%)
Oct 09, 2024	3.220	3.230	3.200	3.230	14,121	+0.00(+0.00%)
Oct 08, 2024	3.260	3.260	3.220	3.230	56,999	-0.06(-1.82%)
Oct 07, 2024	3.330	3.333	3.270	3.290	43,574	+0.06(+1.70%)
Oct 04, 2024	3.205	3.250	3.205	3.235	12,682	+0.00(+0.09%)
Oct 03, 2024	3.280	3.280	3.232	3.232	17,046	-0.06(-1.73%)
Oct 02, 2024	3.285	3.300	3.270	3.289	22,289	+0.03(+0.89%)
Oct 01, 2024	3.300	3.320	3.255	3.260	32,098	-0.10(-2.98%)
Sep 30, 2024	3.350	3.360	3.320	3.360	21,161	+0.02(+0.60%)
Sep 27, 2024	3.406	3.406	3.330	3.340	14,198	-0.05(-1.47%)
Sep 26, 2024	3.360	3.390	3.344	3.390	21,100	-0.10(-2.87%)
Sep 25, 2024	3.570	3.570	3.490	3.490	15,032	-0.08(-2.24%)
Sep 24, 2024	3.530	3.590	3.530	3.570	20,815	+0.00(+0.00%)
Sep 23, 2024	3.555	3.570	3.555	3.570	10,255	+0.09(+2.59%)
Sep 20, 2024	3.470	3.480	3.460	3.480	16,916	+0.02(+0.58%)
Sep 19, 2024	3.450	3.470	3.440	3.460	9,712	+0.07(+2.06%)
Sep 18, 2024	3.380	3.450	3.370	3.390	10,915	+0.00(+0.00%)
Sep 17, 2024	3.370	3.400	3.350	3.390	22,977	+0.09(+2.73%)
Sep 16, 2024	3.235	3.310	3.235	3.300	48,126	+0.13(+4.10%)
Sep 13, 2024	3.180	3.230	3.170	3.170	35,082	+0.07(+2.26%)
Sep 12, 2024	3.055	3.100	3.055	3.100	22,219	+0.12(+4.03%)
Sep 11, 2024	3.010	3.010	2.962	2.980	17,317	+0.04(+1.36%)
Sep 10, 2024	2.920	2.970	2.910	2.940	85,209	-0.02(-0.74%)
Sep 09, 2024	2.970	2.978	2.962	2.962	16,682	-0.04(-1.27%)
Sep 06, 2024	3.060	3.060	3.000	3.000	592,257	-0.05(-1.64%)
Sep 05, 2024	3.070	3.090	3.050	3.050	33,247	-0.05(-1.61%)
Sep 04, 2024	3.090	3.110	3.090	3.100	14,109	+0.02(+0.62%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Hennes & Mauritz Ab (OP: HNNMY )

Historical Prices