Hennes & Mauritz Ab (OP: HMRZF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2019 | 17.44 | 17.44 | 17.44 | 50 | +0.00(+0.00%) | |
| Apr 29, 2019 | 17.44 | 17.44 | 17.44 | 17.44 | 3,600 | -0.25(-1.41%) |
| Apr 26, 2019 | 17.69 | 17.69 | 17.69 | 17.69 | 400 | +0.00(+0.00%) |
| Apr 25, 2019 | 17.69 | 17.69 | 17.69 | 80 | +0.00(+0.00%) | |
| Apr 16, 2019 | 17.69 | 17.69 | 17.69 | 0 | +0.09(+0.51%) | |
| Apr 15, 2019 | 17.60 | 17.60 | 17.60 | 17.60 | 140 | +0.09(+0.51%) |
| Apr 11, 2019 | 17.51 | 17.51 | 17.51 | 0 | +0.00(+0.00%) | |
| Apr 10, 2019 | 17.51 | 17.51 | 17.51 | 17.51 | 900 | -0.30(-1.68%) |
| Apr 08, 2019 | 17.81 | 17.81 | 17.81 | 0 | +0.41(+2.36%) | |
| Apr 05, 2019 | 17.40 | 17.40 | 17.40 | 17.40 | 100 | +0.00(+0.00%) |
| Apr 04, 2019 | 17.45 | 17.45 | 17.40 | 17.40 | 750 | +0.32(+1.87%) |
| Apr 03, 2019 | 17.05 | 17.08 | 17.05 | 17.08 | 840 | +2.02(+13.41%) |
| Apr 01, 2019 | 15.06 | 15.06 | 15.06 | 0 | +0.00(+0.00%) | |
| Mar 29, 2019 | 15.06 | 15.06 | 15.06 | 95 | +0.00(+0.00%) | |
| Mar 27, 2019 | 15.06 | 15.06 | 15.06 | 0 | +0.21(+1.38%) | |
| Mar 26, 2019 | 14.86 | 14.86 | 14.86 | 80 | +0.00(+0.00%) | |
| Mar 25, 2019 | 14.71 | 14.86 | 14.70 | 14.86 | 7,600 | -0.04(-0.24%) |
| Mar 21, 2019 | 14.89 | 14.89 | 14.89 | 0 | +0.31(+2.13%) | |
| Mar 11, 2019 | 14.58 | 14.58 | 14.58 | 0 | -0.30(-2.02%) | |
| Mar 06, 2019 | 14.88 | 14.88 | 14.88 | 0 | +0.00(+0.00%) | |
| Mar 04, 2019 | 14.88 | 14.88 | 14.88 | 0 | +0.00(+0.00%) | |
| Mar 01, 2019 | 14.88 | 14.88 | 14.88 | 14.88 | 200 | -0.42(-2.73%) |
| Feb 28, 2019 | 15.25 | 15.30 | 15.25 | 15.30 | 230 | +0.32(+2.12%) |
| Feb 26, 2019 | 14.98 | 14.98 | 14.98 | 0 | +0.02(+0.14%) | |
| Feb 22, 2019 | 14.96 | 14.96 | 14.96 | 0 | -1.14(-7.08%) | |
| Feb 19, 2019 | 16.10 | 16.10 | 16.10 | 0 | +0.00(+0.00%) | |
| Feb 05, 2019 | 16.10 | 16.10 | 16.10 | 0 | +0.54(+3.47%) | |
| Feb 01, 2019 | 15.56 | 15.56 | 15.56 | 0 | +0.16(+1.04%) | |
| Jan 30, 2019 | 15.40 | 15.40 | 15.40 | 0 | +0.00(+0.00%) | |
| Jan 29, 2019 | 15.35 | 15.40 | 15.35 | 15.40 | 18,035 | +0.50(+3.38%) |
| Jan 25, 2019 | 14.90 | 14.90 | 14.90 | 0 | +0.00(+0.00%) | |
| Jan 22, 2019 | 14.90 | 14.90 | 14.90 | 0 | +0.00(+0.00%) | |
| Jan 17, 2019 | 14.90 | 14.90 | 14.90 | 0 | +0.00(+0.00%) | |
| Jan 16, 2019 | 14.90 | 14.90 | 14.90 | 14.90 | 2,137 | -0.30(-1.99%) |
| Jan 11, 2019 | 15.20 | 15.20 | 15.20 | 0 | +0.00(+0.02%) | |
| Jan 09, 2019 | 15.20 | 15.20 | 15.20 | 0 | +1.12(+7.93%) | |
| Jan 07, 2019 | 14.08 | 14.08 | 14.08 | 0 | +0.00(+0.00%) | |
| Jan 04, 2019 | 14.08 | 14.08 | 14.08 | 36 | +0.00(+0.00%) | |
| Jan 03, 2019 | 14.08 | 14.08 | 14.08 | 1 | +0.00(+0.00%) | |
| Dec 28, 2018 | 14.08 | 14.08 | 14.08 | 0 | -0.16(-1.16%) | |
| Dec 21, 2018 | 14.24 | 14.24 | 14.24 | 0 | -0.71(-4.72%) | |
| Dec 20, 2018 | 14.95 | 14.95 | 14.95 | 27 | +0.00(+0.00%) | |
| Dec 19, 2018 | 14.95 | 14.95 | 14.95 | 14.95 | 100 | -0.20(-1.32%) |
| Dec 18, 2018 | 15.21 | 15.21 | 15.15 | 15.15 | 600 | -0.55(-3.50%) |
| Dec 17, 2018 | 15.70 | 15.88 | 15.70 | 15.70 | 700 | -1.30(-7.65%) |
| Dec 13, 2018 | 17.00 | 17.00 | 17.00 | 0 | -0.37(-2.13%) | |
| Dec 10, 2018 | 17.37 | 17.37 | 17.37 | 0 | -0.18(-1.03%) | |
| Dec 07, 2018 | 17.55 | 17.55 | 17.55 | 40 | +0.00(+0.00%) | |
| Dec 06, 2018 | 17.55 | 17.55 | 17.55 | 17.55 | 127 | -0.57(-3.15%) |
| Dec 04, 2018 | 18.10 | 18.12 | 18.10 | 18.12 | 400 | -0.02(-0.14%) |
| Dec 03, 2018 | 18.14 | 18.14 | 18.14 | 18.14 | 400 | -0.21(-1.12%) |
| Nov 30, 2018 | 18.35 | 18.35 | 18.35 | 18.35 | 600 | -0.20(-1.08%) |
| Nov 29, 2018 | 18.55 | 18.55 | 18.55 | 18.55 | 162 | +0.00(+0.00%) |
| Nov 28, 2018 | 18.55 | 18.55 | 18.55 | 18.55 | 100 | +1.29(+7.45%) |
| Nov 21, 2018 | 17.26 | 17.26 | 17.26 | 0 | +0.00(+0.00%) | |
| Nov 15, 2018 | 17.26 | 17.26 | 17.26 | 0 | +0.17(+1.01%) | |
| Nov 14, 2018 | 17.09 | 17.09 | 17.09 | 17.09 | 250 | +0.09(+0.53%) |
| Nov 13, 2018 | 17.00 | 17.00 | 17.00 | 17.00 | 200 | +0.30(+1.80%) |
| Nov 12, 2018 | 16.70 | 16.70 | 16.70 | 16.70 | 200 | -1.00(-5.65%) |
| Nov 09, 2018 | 17.70 | 17.70 | 17.70 | 17.70 | 100 | -0.10(-0.56%) |
| Nov 08, 2018 | 17.60 | 17.80 | 17.60 | 17.80 | 2,358 | +0.44(+2.53%) |
| Nov 06, 2018 | 17.36 | 17.36 | 17.36 | 0 | -0.29(-1.64%) | |
| Nov 02, 2018 | 17.65 | 17.65 | 17.65 | 0 | +0.05(+0.28%) | |
| Oct 31, 2018 | 17.60 | 17.60 | 17.60 | 0 | -0.22(-1.23%) | |
| Oct 26, 2018 | 17.82 | 17.82 | 17.82 | 0 | +0.00(+0.00%) | |
| Oct 23, 2018 | 17.82 | 17.82 | 17.82 | 0 | +0.00(+0.00%) | |
| Oct 18, 2018 | 17.82 | 17.82 | 17.82 | 0 | -0.15(-0.81%) | |
| Oct 15, 2018 | 17.97 | 17.97 | 17.97 | 0 | +0.00(+0.00%) | |
| Oct 12, 2018 | 17.97 | 17.97 | 17.97 | 17.97 | 100 | +0.03(+0.14%) |
| Oct 11, 2018 | 18.13 | 18.13 | 17.93 | 17.94 | 4,958 | -0.81(-4.32%) |
| Oct 10, 2018 | 18.75 | 18.75 | 18.75 | 18.75 | 100 | +0.05(+0.27%) |
| Oct 09, 2018 | 18.42 | 18.70 | 18.42 | 18.70 | 300 | +0.05(+0.27%) |
| Oct 08, 2018 | 18.65 | 18.65 | 18.65 | 10 | +0.00(+0.00%) | |
| Oct 03, 2018 | 18.65 | 18.65 | 18.65 | 0 | +0.50(+2.75%) | |
| Oct 01, 2018 | 18.15 | 18.15 | 18.15 | 0 | -0.49(-2.62%) | |
| Sep 27, 2018 | 18.64 | 18.64 | 18.64 | 0 | +1.75(+10.38%) | |
| Sep 26, 2018 | 16.92 | 16.92 | 16.81 | 16.89 | 14,253 | +0.69(+4.24%) |
| Sep 20, 2018 | 16.20 | 16.20 | 16.20 | 0 | +0.37(+2.34%) | |
| Sep 19, 2018 | 15.85 | 15.85 | 15.80 | 15.83 | 1,550 | -0.20(-1.25%) |
| Sep 18, 2018 | 16.03 | 16.03 | 16.03 | 30 | +0.00(+0.00%) | |
| Sep 17, 2018 | 16.00 | 16.03 | 16.00 | 16.03 | 1,738 | +2.35(+17.19%) |
| Sep 14, 2018 | 13.68 | 13.68 | 13.68 | 50 | +0.00(+0.00%) | |
| Sep 13, 2018 | 13.68 | 13.68 | 13.68 | 13.68 | 2,182 | +0.31(+2.31%) |
| Sep 11, 2018 | 13.37 | 13.37 | 13.37 | 0 | -0.18(-1.33%) | |
| Sep 10, 2018 | 13.55 | 13.55 | 13.55 | 13.55 | 300 | +0.05(+0.37%) |
| Sep 07, 2018 | 13.50 | 13.50 | 13.50 | 4,000 | +0.00(+0.00%) | |
| Sep 06, 2018 | 13.50 | 13.50 | 13.50 | 13.50 | 1,000 | +0.00(+0.00%) |
| Sep 05, 2018 | 13.55 | 13.55 | 13.50 | 13.50 | 200 | -0.14(-1.03%) |
| Aug 31, 2018 | 13.64 | 13.64 | 13.64 | 0 | +0.00(+0.00%) | |
| Aug 30, 2018 | 13.70 | 13.70 | 13.64 | 13.64 | 600 | -0.67(-4.66%) |
| Aug 29, 2018 | 14.31 | 14.31 | 14.31 | 3,779 | -0.26(-1.79%) | |
| Aug 27, 2018 | 14.57 | 14.57 | 14.57 | 0 | +0.37(+2.58%) | |
| Aug 24, 2018 | 14.25 | 14.25 | 14.20 | 14.20 | 400 | -0.06(-0.43%) |
| Aug 22, 2018 | 14.26 | 14.26 | 14.26 | 0 | +0.31(+2.24%) | |
| Aug 21, 2018 | 13.95 | 13.95 | 13.95 | 13.95 | 1,000 | -0.07(-0.50%) |
| Aug 17, 2018 | 14.02 | 14.02 | 14.02 | 0 | +0.00(+0.00%) | |
| Aug 16, 2018 | 14.02 | 14.02 | 14.02 | 130 | +0.00(+0.00%) | |
| Aug 15, 2018 | 14.02 | 14.02 | 14.02 | 60 | +0.00(+0.00%) | |
| Aug 14, 2018 | 14.05 | 14.05 | 14.00 | 14.02 | 300 | -0.18(-1.27%) |
| Aug 13, 2018 | 14.20 | 14.20 | 14.20 | 14.20 | 100 | -0.06(-0.42%) |
| Aug 10, 2018 | 14.26 | 14.26 | 14.26 | 14.26 | 1,000 | +0.00(+0.00%) |
| Aug 09, 2018 | 20 | +0.00(+0.00%) | ||||
| Aug 03, 2018 | 0 | +0.00(+0.00%) | ||||
| Aug 02, 2018 | 60 | +0.00(+0.00%) | ||||
| Aug 01, 2018 | 0 | +0.00(+0.00%) | ||||
| Jul 31, 2018 | 15.65 | 15.65 | 15.65 | 15.65 | 1,060 | +0.00(+0.00%) |
| Jul 27, 2018 | 15.65 | 15.65 | 15.65 | 0 | -0.01(-0.10%) | |
| Jul 25, 2018 | 15.66 | 15.66 | 15.66 | 0 | +0.27(+1.79%) | |
| Jul 19, 2018 | 15.39 | 15.39 | 15.39 | 0 | -0.16(-1.03%) | |
| Jul 18, 2018 | 15.45 | 15.55 | 15.45 | 15.55 | 6,003 | +0.14(+0.91%) |
| Jul 16, 2018 | 15.41 | 15.41 | 15.41 | 0 | -0.24(-1.53%) | |
| Jul 12, 2018 | 15.65 | 15.65 | 15.65 | 0 | -0.61(-3.75%) | |
| Jul 09, 2018 | 16.26 | 16.26 | 16.26 | 0 | +0.32(+1.98%) | |
| Jul 06, 2018 | 15.95 | 15.95 | 15.95 | 15.95 | 500 | +0.29(+1.82%) |
| Jul 05, 2018 | 15.66 | 15.66 | 15.66 | 15.66 | 160 | +0.90(+6.10%) |
| Jun 29, 2018 | 14.76 | 14.76 | 14.76 | 0 | -0.49(-3.21%) | |
| Jun 28, 2018 | 15.29 | 15.29 | 15.25 | 15.25 | 614 | -0.30(-1.93%) |
| Jun 21, 2018 | 15.55 | 15.55 | 15.55 | 1,844 | +0.75(+5.07%) | |
| Jun 18, 2018 | 14.80 | 14.80 | 14.80 | 0 | -1.43(-8.81%) | |
| Jun 14, 2018 | 16.23 | 16.23 | 16.23 | 0 | -0.35(-2.11%) | |
| Jun 13, 2018 | 16.58 | 16.58 | 16.58 | 16.58 | 400 | -0.04(-0.24%) |
| Jun 12, 2018 | 16.62 | 16.62 | 16.62 | 16.62 | 500 | +1.62(+10.80%) |
| Jun 01, 2018 | 15.00 | 15.00 | 15.00 | 0 | +0.14(+0.94%) | |
| May 31, 2018 | 15.09 | 15.09 | 14.86 | 14.86 | 2,882 | -1.59(-9.67%) |
| May 18, 2018 | 16.45 | 16.45 | 16.45 | 0 | +0.59(+3.72%) | |
| May 15, 2018 | 15.86 | 15.86 | 15.86 | 0 | -0.30(-1.89%) | |
| May 11, 2018 | 16.16 | 16.16 | 16.16 | 0 | -0.75(-4.41%) | |
| May 10, 2018 | 16.91 | 16.91 | 16.91 | 16.91 | 1,000 | +0.46(+2.80%) |
| May 03, 2018 | 16.45 | 16.45 | 16.45 | 0 | -0.84(-4.86%) |
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.