Hennes & Mauritz Ab (OP: HMRZF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 30, 2020 | 12.41 | 12.41 | 12.41 | 0 | +0.00(+0.00%) | |
| Mar 27, 2020 | 12.48 | 12.48 | 12.41 | 12.41 | 1,600 | -0.59(-4.57%) |
| Mar 26, 2020 | 13.12 | 13.12 | 13.00 | 13.00 | 55,640 | +1.00(+8.33%) |
| Mar 25, 2020 | 12.00 | 12.00 | 12.00 | 81 | +0.00(+0.00%) | |
| Mar 24, 2020 | 11.20 | 12.14 | 11.20 | 12.00 | 1,662 | +1.55(+14.83%) |
| Mar 23, 2020 | 10.45 | 10.57 | 10.45 | 10.45 | 4,493 | -0.61(-5.52%) |
| Mar 20, 2020 | 11.12 | 11.12 | 11.06 | 11.06 | 1,700 | -0.51(-4.45%) |
| Mar 17, 2020 | 11.57 | 11.57 | 11.57 | 0 | -1.24(-9.64%) | |
| Mar 16, 2020 | 12.24 | 12.81 | 12.24 | 12.81 | 533 | -0.99(-7.17%) |
| Mar 13, 2020 | 13.80 | 13.80 | 13.80 | 13.80 | 1,600 | -1.90(-12.10%) |
| Mar 12, 2020 | 15.70 | 15.70 | 15.70 | 15 | +0.00(+0.00%) | |
| Mar 11, 2020 | 15.70 | 15.70 | 15.70 | 15.70 | 401 | -1.07(-6.38%) |
| Mar 09, 2020 | 16.77 | 16.77 | 16.77 | 0 | -1.49(-8.16%) | |
| Mar 05, 2020 | 18.26 | 18.26 | 18.26 | 0 | -0.57(-3.03%) | |
| Mar 04, 2020 | 18.75 | 18.83 | 18.75 | 18.83 | 900 | +1.23(+6.99%) |
| Feb 28, 2020 | 17.60 | 17.60 | 17.60 | 0 | -0.86(-4.66%) | |
| Feb 27, 2020 | 18.73 | 18.73 | 18.46 | 18.46 | 1,126 | -1.09(-5.58%) |
| Feb 24, 2020 | 19.55 | 19.55 | 19.55 | 0 | -1.50(-7.10%) | |
| Feb 21, 2020 | 21.05 | 21.05 | 21.05 | 21.05 | 700 | -0.00(-0.02%) |
| Feb 18, 2020 | 21.05 | 21.05 | 21.05 | 0 | +0.00(+0.00%) | |
| Feb 12, 2020 | 21.05 | 21.05 | 21.05 | 0 | +0.00(+0.00%) | |
| Feb 11, 2020 | 21.10 | 21.10 | 21.05 | 21.05 | 1,975 | -0.05(-0.24%) |
| Feb 10, 2020 | 21.10 | 21.10 | 21.10 | 21.10 | 100 | +0.05(+0.24%) |
| Feb 07, 2020 | 21.10 | 21.10 | 21.05 | 21.05 | 7,700 | -0.64(-2.96%) |
| Feb 06, 2020 | 21.69 | 21.69 | 21.69 | 21.69 | 902 | +0.24(+1.13%) |
| Feb 04, 2020 | 21.45 | 21.45 | 21.45 | 0 | +0.00(+0.00%) | |
| Feb 03, 2020 | 21.45 | 21.45 | 21.45 | 21.45 | 211 | -0.63(-2.85%) |
| Jan 31, 2020 | 22.00 | 22.08 | 22.00 | 22.08 | 1,000 | +0.53(+2.46%) |
| Jan 30, 2020 | 21.25 | 21.55 | 21.25 | 21.55 | 834 | +2.20(+11.37%) |
| Jan 29, 2020 | 19.35 | 19.35 | 19.35 | 30 | +0.00(+0.00%) | |
| Jan 27, 2020 | 19.35 | 19.35 | 19.35 | 0 | +0.10(+0.52%) | |
| Jan 21, 2020 | 19.25 | 19.25 | 19.25 | 0 | +0.00(+0.00%) | |
| Jan 16, 2020 | 19.25 | 19.25 | 19.25 | 0 | +0.00(+0.00%) | |
| Jan 15, 2020 | 19.40 | 19.40 | 19.25 | 19.25 | 500 | -0.32(-1.65%) |
| Jan 14, 2020 | 19.57 | 19.57 | 19.57 | 19.57 | 515 | -0.13(-0.65%) |
| Jan 13, 2020 | 19.70 | 19.70 | 19.70 | 19.70 | 1,000 | -0.32(-1.60%) |
| Jan 09, 2020 | 20.02 | 20.02 | 20.02 | 0 | -0.43(-2.10%) |
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.
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.