Hennes and Mauritz AB (PK) Historical Data - HNNMY | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Hennes and Mauritz AB (PK) (HNNMY)
Hennes and Mauritz AB (PK) (HNNMY) Historical

Hennes and Mauritz AB (PK) (HNNMY)

3.245

0.017

(0.53%)

Closed April 28 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1714166580	3.245	0.02	0.53	3.22	3.25	3.21	25512
1714080300	3.228	-0	-0.06	3.18	3.23	3.16	24367
1713994020	3.23	-0.09	-2.71	3.25	3.25	3.205	89222
1713907740	3.32	0.16	5.06	3.2799999	3.33	3.2799999	119317
1713821340	3.16	0.1	3.27	3.1514	3.17	3.15	17505
1713561900	3.06	0.02	0.66	3.07	3.08	3.06	16249
1713475500	3.04	0	0.00	3.065	3.08	3.0379999	29914
1713389100	3.04	0.02	0.66	3.06	3.06	3.0099999	104422
1713302940	3.02	0.06	2.03	3.0099999	3.0299999	2.99	124661
1713216000	2.96	-0.01	-0.34	2.99	3	2.96	42015
1712957160	2.97	-0.06	-1.98	3	3.0099999	2.94	21065
1712870760	3.0299999	-0.01	-0.33	3.02	3.04	2.9886	77410
1712784000	3.04	-0.05	-1.46	3.0299999	3.045	3.02	46002
1712698140	3.085	-0.01	-0.32	3.1	3.1	3.07	50567
1712611200	3.095	0.03	0.81	3.11	3.11	3.0943	25898
1712352000	3.07	-0.02	-0.65	3.08	3.08	3.04	87112
1712265780	3.09	-0.02	-0.64	3.145	3.1471	3.07	79510
1712179500	3.11	0.07	2.30	3.1	3.12	3.09	49859
1712092980	3.04	-0.15	-4.55	3.04	3.06	3.04	49216
1712006940	3.185	-0.04	-1.09	3.19	3.23	3.11	29991
1711660800	3.22	-0.09	-2.72	3.2925	3.2925	3.16	206843
1711574580	3.31	0.45	15.73	3.23	3.34	3.23	146104
1711488540	2.86	0.05	1.78	2.87	2.8849999	2.8485999	49828
1711401600	2.81	-0.03	-1.06	2.8	2.83	2.7799999	42447
1711142880	2.84	-0.03	-1.05	2.835	2.84	2.82	4300
1711056240	2.87	0.02	0.70	2.88	2.9	2.85	25838
1710970140	2.85	0.07	2.52	2.815	2.85	2.8	9209
1710883740	2.7799999	0.06	2.21	2.77	2.8	2.7599999	10536
1710796800	2.72	-0.03	-1.09	2.77	2.77	2.72	11302
1710537720	2.75	-0.03	-1.08	2.7799999	2.7814	2.75	8635
1710451740	2.7799999	-0.04	-1.42	2.81	2.81	2.7799999	8605
1710365340	2.82	0.05	1.81	2.8101	2.825	2.7799999	15580
1710278940	2.77	0.05	1.84	2.7443	2.77	2.7443	57786
1710192540	2.72	0.03	1.12	2.71	2.77	2.71	34410
1709936640	2.69	0.03	1.13	2.7	2.716	2.6835	13379
1709850360	2.66	-0.02	-0.75	2.69	2.69	2.66	20483
1709764080	2.68	0.05	1.90	2.69	2.7	2.68	198845
1709677620	2.63	0.02	0.77	2.6	2.64	2.6	35977
1709590980	2.61	-0.06	-2.25	2.61	2.62	2.585	19833
1709332140	2.67	0.02	0.68	2.67	2.69	2.67	64544
1709245440	2.652	-0.01	-0.30	2.67	2.68	2.65	91023
1709159100	2.66	-0.04	-1.48	2.665	2.67	2.63	25634
1709072940	2.7	0.02	0.75	2.7	2.72	2.698	48981
1708986360	2.68	0	0.00	2.68	2.7	2.678	63594
1708726800	2.68	0.03	1.13	2.6786	2.7	2.67	19723
1708640940	2.65	-0.09	-3.28	2.68	2.69	2.62	27207
1708554000	2.74	0.05	1.86	2.71	2.74	2.71	49863
1708467600	2.69	0.03	1.13	2.69	2.72	2.67	18680
1708122180	2.66	0	0.00	2.68	2.69	2.66	37054
1708036140	2.66	0.04	1.53	2.67	2.675	2.63	47582
1707949620	2.62	0.05	1.95	2.62	2.66	2.62	31899
1707863340	2.57	-0.08	-3.02	2.59	2.59	2.54	79932
1707776940	2.65	0.02	0.76	2.652	2.665	2.65	31699
1707517200	2.63	0.02	0.77	2.64	2.65	2.628	92186
1707431280	2.61	-0.01	-0.38	2.65	2.65	2.602	28237
1707344940	2.62	-0.01	-0.38	2.596	2.622	2.59	72098
1707258480	2.63	0.03	1.35	2.62	2.645	2.62	39035
1707172140	2.595	-0.1	-3.53	2.61	2.61	2.57	62248
1706912580	2.69	-0.04	-1.47	2.7	2.71	2.67	33030
1706826540	2.73	-0.05	-1.66	2.73	2.736	2.71	6436
1706740140	2.7759999	-0.38	-12.15	2.7599999	2.87	2.7599999	28407
1706653320	3.16	0.01	0.32	3.17	3.2	3.16	20658
1706567340	3.15	0.01	0.32	3.15	3.17	3.1386	8482

Hennes and Mauritz AB (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions