Hennes & Mauritz Ab (OP: HMRZF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2020 | 13.81 | 14.08 | 13.81 | 13.82 | 609 | -0.38(-2.68%) |
| Apr 29, 2020 | 14.20 | 14.20 | 14.20 | 14.20 | 530 | +1.83(+14.84%) |
| Apr 28, 2020 | 12.37 | 12.37 | 12.37 | 54 | +0.00(+0.00%) | |
| Apr 27, 2020 | 12.37 | 12.37 | 12.37 | 5 | +0.00(+0.00%) | |
| Apr 24, 2020 | 12.37 | 12.37 | 12.37 | 12.37 | 1,300 | -0.27(-2.10%) |
| Apr 23, 2020 | 12.63 | 12.63 | 12.63 | 12.63 | 305 | -0.12(-0.94%) |
| Apr 22, 2020 | 12.75 | 12.75 | 12.75 | 12.75 | 400 | -0.09(-0.69%) |
| Apr 21, 2020 | 12.84 | 12.84 | 12.84 | 12.84 | 437 | -0.80(-5.87%) |
| Apr 20, 2020 | 13.51 | 13.64 | 13.51 | 13.64 | 733 | +0.10(+0.73%) |
| Apr 17, 2020 | 13.54 | 13.54 | 13.54 | 13.54 | 2,100 | +0.21(+1.59%) |
| Apr 15, 2020 | 13.33 | 13.33 | 13.33 | 0 | -0.87(-6.13%) | |
| Apr 14, 2020 | 14.20 | 14.20 | 14.20 | 14.20 | 1,000 | +0.20(+1.43%) |
| Apr 09, 2020 | 14.00 | 14.00 | 14.00 | 0 | +0.54(+4.01%) | |
| Apr 08, 2020 | 13.46 | 13.46 | 13.46 | 50 | +0.00(+0.00%) | |
| Apr 07, 2020 | 13.46 | 13.46 | 13.46 | 13.46 | 446 | +2.27(+20.33%) |
| Apr 03, 2020 | 11.19 | 11.19 | 11.19 | 0 | -0.06(-0.57%) | |
| Apr 02, 2020 | 11.25 | 11.25 | 11.25 | 11.25 | 800 | -0.78(-6.48%) |
| Apr 01, 2020 | 12.03 | 12.03 | 12.03 | 12.03 | 4,192 | -0.38(-3.03%) |
| 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%) | |
| Jan 07, 2020 | 20.45 | 20.45 | 20.45 | 0 | +0.10(+0.49%) | |
| Dec 31, 2019 | 20.35 | 20.35 | 20.35 | 0 | +0.00(+0.00%) | |
| Dec 27, 2019 | 20.35 | 20.35 | 20.35 | 0 | +0.00(+0.00%) | |
| Dec 23, 2019 | 20.35 | 20.35 | 20.35 | 0 | -0.45(-2.16%) | |
| Dec 17, 2019 | 20.80 | 20.80 | 20.80 | 0 | +0.00(+0.00%) | |
| Dec 16, 2019 | 20.80 | 20.80 | 20.80 | 20.80 | 230 | +0.40(+1.96%) |
| Dec 13, 2019 | 20.40 | 20.40 | 20.40 | 2 | +0.00(+0.00%) | |
| Dec 12, 2019 | 20.40 | 20.40 | 20.40 | 20.40 | 100 | +0.00(+0.00%) |
| Dec 11, 2019 | 20.40 | 20.40 | 20.40 | 20.40 | 201 | +1.20(+6.25%) |
| Dec 10, 2019 | 19.20 | 19.20 | 19.20 | 2 | +0.00(+0.00%) | |
| Dec 06, 2019 | 19.20 | 19.20 | 19.20 | 0 | +0.00(+0.00%) | |
| Dec 04, 2019 | 19.20 | 19.20 | 19.20 | 0 | +0.00(+0.00%) | |
| Dec 02, 2019 | 19.20 | 19.20 | 19.20 | 0 | +0.00(+0.00%) | |
| Nov 29, 2019 | 19.20 | 19.20 | 19.20 | 2 | +0.00(+0.00%) | |
| Nov 27, 2019 | 19.20 | 19.20 | 19.20 | 20 | +0.00(+0.00%) | |
| Nov 26, 2019 | 19.20 | 19.20 | 19.20 | 19.20 | 300 | +0.05(+0.26%) |
| Nov 25, 2019 | 19.15 | 19.15 | 19.15 | 19.15 | 100 | +0.02(+0.13%) |
| Nov 21, 2019 | 19.12 | 19.12 | 19.12 | 0 | +0.00(+0.00%) | |
| Nov 19, 2019 | 19.12 | 19.12 | 19.12 | 0 | +0.00(+0.00%) | |
| Nov 18, 2019 | 19.12 | 19.12 | 19.12 | 50 | +0.00(+0.00%) | |
| Nov 15, 2019 | 19.12 | 19.12 | 19.12 | 19.12 | 500 | +0.03(+0.16%) |
| Nov 14, 2019 | 19.09 | 19.09 | 19.09 | 19.09 | 1,224 | -0.26(-1.33%) |
| Nov 12, 2019 | 19.35 | 19.35 | 19.35 | 0 | +0.15(+0.78%) | |
| Nov 11, 2019 | 19.05 | 19.30 | 19.05 | 19.20 | 17,686 | -0.80(-4.00%) |
| Nov 08, 2019 | 20.00 | 20.00 | 20.00 | 20.00 | 400 | -0.53(-2.58%) |
| Nov 07, 2019 | 20.53 | 20.53 | 20.53 | 85 | +0.00(+0.00%) | |
| Nov 06, 2019 | 20.53 | 20.53 | 20.53 | 20.53 | 598 | -0.40(-1.91%) |
| Nov 05, 2019 | 20.93 | 20.93 | 20.93 | 3 | +0.00(+0.00%) | |
| Nov 04, 2019 | 20.93 | 20.93 | 20.93 | 20.93 | 205 | -0.70(-3.23%) |
| Oct 23, 2019 | 21.63 | 21.63 | 21.63 | 0 | +0.09(+0.43%) | |
| Oct 22, 2019 | 21.54 | 21.54 | 21.54 | 21.54 | 1,460 | +1.05(+5.11%) |
| Oct 10, 2019 | 20.49 | 20.49 | 20.49 | 0 | +0.28(+1.39%) | |
| Oct 07, 2019 | 20.21 | 20.21 | 20.21 | 0 | +0.70(+3.59%) | |
| Oct 03, 2019 | 19.51 | 19.51 | 19.51 | 0 | +1.06(+5.74%) | |
| Oct 02, 2019 | 18.58 | 18.58 | 18.45 | 18.45 | 950 | -0.81(-4.22%) |
| Oct 01, 2019 | 19.26 | 19.26 | 19.26 | 19.26 | 267 | -0.26(-1.33%) |
| Sep 27, 2019 | 19.52 | 19.52 | 19.52 | 0 | +0.00(+0.00%) | |
| Sep 23, 2019 | 19.52 | 19.52 | 19.52 | 0 | +0.00(+0.00%) | |
| Sep 19, 2019 | 19.52 | 19.52 | 19.52 | 0 | +0.56(+2.96%) | |
| Sep 16, 2019 | 18.96 | 18.96 | 18.96 | 0 | -0.99(-4.95%) | |
| Sep 10, 2019 | 19.95 | 19.95 | 19.95 | 0 | +1.00(+5.28%) | |
| Sep 04, 2019 | 18.95 | 18.95 | 18.95 | 0 | +0.20(+1.07%) | |
| Sep 03, 2019 | 18.79 | 18.79 | 18.75 | 18.75 | 4,200 | -0.55(-2.85%) |
| Aug 28, 2019 | 19.30 | 19.30 | 19.30 | 0 | +0.90(+4.89%) | |
| Aug 21, 2019 | 18.40 | 18.40 | 18.40 | 0 | +0.35(+1.94%) | |
| Aug 19, 2019 | 18.05 | 18.05 | 18.05 | 0 | +0.92(+5.37%) | |
| Aug 15, 2019 | 17.13 | 17.13 | 17.13 | 0 | -0.87(-4.83%) | |
| Aug 12, 2019 | 18.00 | 18.00 | 18.00 | 0 | +0.20(+1.12%) | |
| Aug 08, 2019 | 17.80 | 17.80 | 17.80 | 0 | +0.00(+0.00%) | |
| Aug 06, 2019 | 17.80 | 17.80 | 17.80 | 0 | +0.00(+0.00%) | |
| Aug 01, 2019 | 17.80 | 17.80 | 17.80 | 0 | +0.30(+1.71%) | |
| Jul 31, 2019 | 17.50 | 17.50 | 17.50 | 17.50 | 100 | -0.36(-2.02%) |
| Jul 23, 2019 | 17.86 | 17.86 | 17.86 | 0 | +0.00(+0.00%) | |
| Jul 22, 2019 | 17.86 | 17.86 | 17.86 | 17.86 | 550 | -0.24(-1.34%) |
| Jul 10, 2019 | 18.10 | 18.10 | 18.10 | 0 | +0.34(+1.89%) | |
| Jul 01, 2019 | 17.77 | 17.77 | 17.77 | 0 | -0.13(-0.75%) | |
| Jun 28, 2019 | 17.88 | 17.90 | 17.88 | 17.90 | 500 | +2.30(+14.74%) |
| Jun 27, 2019 | 15.60 | 15.60 | 15.60 | 90 | +0.00(+0.00%) | |
| Jun 26, 2019 | 15.60 | 15.60 | 15.60 | 15.60 | 100 | -0.06(-0.36%) |
| Jun 21, 2019 | 15.66 | 15.66 | 15.66 | 0 | -0.15(-0.93%) | |
| Jun 20, 2019 | 15.80 | 15.80 | 15.80 | 5 | +0.00(+0.00%) | |
| Jun 19, 2019 | 15.80 | 15.80 | 15.80 | 90 | +0.00(+0.00%) | |
| Jun 18, 2019 | 15.80 | 15.80 | 15.80 | 0 | -0.58(-3.52%) | |
| Jun 17, 2019 | 16.38 | 16.38 | 16.38 | 50 | +0.00(+0.00%) | |
| Jun 14, 2019 | 16.38 | 16.38 | 16.38 | 16.38 | 700 | +0.33(+2.08%) |
| Jun 13, 2019 | 16.05 | 16.05 | 16.05 | 16.05 | 1,901 | +0.20(+1.24%) |
| Jun 10, 2019 | 15.85 | 15.85 | 15.85 | 0 | +0.05(+0.32%) | |
| Jun 07, 2019 | 15.88 | 15.88 | 15.80 | 15.80 | 600 | +0.20(+1.28%) |
| Jun 06, 2019 | 15.60 | 15.60 | 15.60 | 15.60 | 313 | +0.10(+0.65%) |
| Jun 05, 2019 | 15.54 | 15.54 | 15.50 | 15.50 | 6,520 | +0.60(+4.00%) |
| Jun 04, 2019 | 14.90 | 14.90 | 14.90 | 4 | +0.00(+0.00%) | |
| Jun 03, 2019 | 14.90 | 14.90 | 14.90 | 3,129 | +0.00(+0.00%) | |
| May 31, 2019 | 14.90 | 14.90 | 14.90 | 14.90 | 12,900 | -0.83(-5.25%) |
| May 30, 2019 | 15.65 | 15.73 | 15.65 | 15.73 | 650 | -0.02(-0.13%) |
| May 28, 2019 | 15.75 | 15.75 | 15.75 | 0 | -0.25(-1.56%) | |
| May 21, 2019 | 16.00 | 16.00 | 16.00 | 0 | -0.45(-2.74%) | |
| May 15, 2019 | 16.45 | 16.45 | 16.45 | 0 | +0.00(+0.00%) | |
| May 14, 2019 | 16.45 | 16.45 | 16.45 | 16.45 | 100 | +0.45(+2.81%) |
| May 13, 2019 | 16.06 | 16.06 | 16.00 | 16.00 | 700 | -0.50(-3.03%) |
| May 09, 2019 | 16.50 | 16.50 | 16.50 | 0 | -1.25(-7.04%) | |
| May 03, 2019 | 17.75 | 17.75 | 17.75 | 0 | +0.31(+1.78%) | |
| May 02, 2019 | 17.44 | 17.44 | 17.44 | 121 | +0.00(+0.00%) |
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.