Hennes & Mauritz Ab (OP: HMRZF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 25, 2017 | 25.08 | 25.08 | 25.08 | 0 | -0.01(-0.04%) | |
| Apr 24, 2017 | 25.09 | 25.09 | 25.09 | 25.09 | 3,720 | +1.07(+4.47%) |
| Apr 21, 2017 | 24.11 | 24.11 | 24.02 | 24.02 | 1,283 | -0.02(-0.09%) |
| Apr 20, 2017 | 24.05 | 24.05 | 24.01 | 24.04 | 2,356 | -0.05(-0.21%) |
| Apr 19, 2017 | 24.09 | 24.09 | 24.09 | 24.09 | 172 | +0.04(+0.17%) |
| Apr 18, 2017 | 24.05 | 24.05 | 24.05 | 24.05 | 600 | -0.35(-1.43%) |
| Apr 17, 2017 | 24.40 | 24.40 | 24.40 | 24.40 | 100 | +0.26(+1.08%) |
| Apr 11, 2017 | 24.14 | 24.14 | 24.14 | 0 | +0.04(+0.17%) | |
| Apr 10, 2017 | 24.10 | 24.10 | 24.10 | 24.10 | 300 | -0.02(-0.08%) |
| Apr 07, 2017 | 24.10 | 24.12 | 24.10 | 24.12 | 2,615 | -0.88(-3.52%) |
| Apr 03, 2017 | 25.00 | 25.00 | 25.00 | 0 | -0.52(-2.04%) | |
| Mar 31, 2017 | 25.38 | 25.52 | 25.38 | 25.52 | 10,575 | +0.04(+0.16%) |
| Mar 30, 2017 | 25.48 | 25.48 | 25.48 | 25.48 | 310 | -1.17(-4.39%) |
| Mar 28, 2017 | 26.65 | 26.65 | 26.65 | 50 | +0.41(+1.56%) | |
| Mar 24, 2017 | 26.24 | 26.24 | 26.24 | 0 | +0.55(+2.14%) | |
| Mar 22, 2017 | 25.69 | 25.69 | 25.69 | 1,350 | -1.69(-6.17%) | |
| Mar 14, 2017 | 27.38 | 27.38 | 27.38 | 0 | +0.52(+1.92%) | |
| Mar 10, 2017 | 26.86 | 26.86 | 26.86 | 25 | +0.31(+1.19%) | |
| Mar 08, 2017 | 26.55 | 26.55 | 26.55 | 4 | +0.10(+0.38%) | |
| Mar 07, 2017 | 26.52 | 26.52 | 26.45 | 26.45 | 200 | -0.20(-0.75%) |
| Mar 06, 2017 | 26.65 | 26.65 | 26.65 | 26.65 | 429 | +0.25(+0.95%) |
| Feb 28, 2017 | 26.40 | 26.40 | 26.40 | 97 | +0.18(+0.69%) | |
| Feb 27, 2017 | 26.21 | 26.22 | 26.21 | 26.22 | 250 | -0.43(-1.61%) |
| Feb 24, 2017 | 26.65 | 26.65 | 26.65 | 26.65 | 283 | -0.71(-2.60%) |
| Feb 22, 2017 | 27.36 | 27.36 | 27.36 | 741 | +0.06(+0.22%) | |
| Feb 21, 2017 | 27.27 | 27.34 | 27.15 | 27.30 | 400 | +0.05(+0.18%) |
| Feb 17, 2017 | 27.25 | 27.25 | 27.25 | 0 | -0.18(-0.67%) | |
| Feb 16, 2017 | 27.43 | 27.43 | 27.43 | 27.43 | 212 | +0.40(+1.49%) |
| Feb 15, 2017 | 27.03 | 27.03 | 27.03 | 27.03 | 200 | -0.49(-1.80%) |
| Feb 14, 2017 | 27.52 | 27.52 | 27.52 | 27.52 | 100 | +0.10(+0.38%) |
| Feb 13, 2017 | 27.42 | 27.42 | 27.42 | 27.42 | 400 | +0.18(+0.66%) |
| Feb 07, 2017 | 27.24 | 27.24 | 27.24 | 0 | -0.37(-1.34%) | |
| Feb 06, 2017 | 27.61 | 27.61 | 27.61 | 27.61 | 295 | -0.40(-1.43%) |
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.